Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.620 4.820 4.195 4.520 342,900 -0.15(-3.21%)
Sep 27, 2018 5.180 5.180 4.560 4.670 370,004 -0.50(-9.67%)
Sep 26, 2018 5.740 5.780 5.050 5.170 361,303 -0.61(-10.55%)
Sep 25, 2018 6.630 6.750 5.650 5.780 385,909 -0.68(-10.53%)
Sep 24, 2018 6.350 6.580 6.250 6.460 155,352 +0.19(+3.05%)
Sep 21, 2018 6.985 7.010 6.210 6.269 357,900 -0.60(-8.75%)
Sep 20, 2018 6.310 6.890 6.180 6.870 676,208 +0.73(+11.89%)
Sep 19, 2018 8.185 8.500 5.900 6.140 2,163,532 -1.97(-24.29%)
Sep 18, 2018 5.440 8.250 4.780 8.110 1,834,098 +2.93(+56.56%)
Sep 17, 2018 3.905 5.190 3.850 5.180 766,298 +1.28(+32.82%)
Sep 14, 2018 3.905 4.060 3.520 3.900 255,200 -0.22(-5.34%)
Sep 13, 2018 4.085 4.250 4.050 4.120 332,508 +0.12(+3.00%)
Sep 12, 2018 3.935 4.050 3.800 4.000 230,832 +0.10(+2.56%)
Sep 11, 2018 3.935 4.090 3.710 3.900 158,415 -0.02(-0.51%)
Sep 10, 2018 3.400 3.920 3.320 3.920 190,151 +0.59(+17.86%)
Sep 07, 2018 3.370 3.490 3.170 3.326 90,400 -0.15(-4.43%)
Sep 06, 2018 3.585 3.630 3.370 3.480 81,817 -0.10(-2.79%)
Sep 05, 2018 3.650 3.720 3.460 3.580 93,757 -0.07(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.