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 (%)
Jun 29, 2018 3.300 3.100 3.190 58,576 -0.11(-3.34%)
Jun 28, 2018 3.320 3.350 3.000 3.300 133,942 -0.03(-0.78%)
Jun 27, 2018 3.450 3.700 3.320 3.326 254,053 -0.60(-15.37%)
Jun 26, 2018 3.975 4.010 3.850 3.930 25,519 -0.07(-1.75%)
Jun 25, 2018 3.950 4.000 3.820 4.000 46,707 +0.07(+1.78%)
Jun 22, 2018 4.040 4.045 3.780 3.930 63,211 -0.12(-2.92%)
Jun 21, 2018 4.130 4.150 3.930 4.048 64,844 -0.01(-0.30%)
Jun 20, 2018 4.000 4.150 4.000 4.060 58,806 +0.06(+1.50%)
Jun 19, 2018 3.805 4.160 3.760 4.000 93,586 +0.24(+6.38%)
Jun 18, 2018 3.910 3.970 3.700 3.760 112,393 -0.18(-4.57%)
Jun 15, 2018 4.030 3.870 3.940 37,216 -0.09(-2.23%)
Jun 14, 2018 3.985 4.030 3.810 4.030 60,857 +0.05(+1.26%)
Jun 13, 2018 3.950 4.030 3.810 3.980 46,071 -0.05(-1.24%)
Jun 12, 2018 4.135 4.140 3.810 4.030 50,383 -0.03(-0.74%)
Jun 11, 2018 4.145 4.200 4.060 4.060 37,289 -0.13(-3.10%)
Jun 08, 2018 4.360 4.360 4.080 4.190 88,142 -0.07(-1.64%)
Jun 07, 2018 4.110 4.350 4.105 4.260 173,693 +0.15(+3.65%)
Jun 06, 2018 3.625 4.170 3.570 4.110 130,526 +0.41(+11.08%)
Jun 05, 2018 3.660 3.810 3.550 3.700 52,746 +0.03(+0.90%)
Jun 04, 2018 3.760 3.830 3.650 3.667 139,436 -0.22(-5.73%)
Jun 01, 2018 3.930 3.990 3.750 3.890 122,700 -0.09(-2.26%)
May 31, 2018 4.043 4.070 3.920 3.980 40,004 -0.02(-0.50%)
May 30, 2018 4.000 4.150 3.970 4.000 72,501 -0.03(-0.74%)
May 29, 2018 4.175 4.200 3.990 4.030 40,822 -0.07(-1.71%)
May 25, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
May 24, 2018 4.300 4.400 4.120 4.150 50,142 -0.10(-2.44%)
May 23, 2018 4.450 4.450 4.254 4.254 29,015 -0.16(-3.54%)
May 22, 2018 4.345 4.560 4.340 4.410 76,425 +0.05(+1.15%)
May 21, 2018 4.575 4.575 4.340 4.360 57,152 -0.06(-1.36%)
May 18, 2018 4.500 4.550 4.400 4.420 30,058 -0.12(-2.64%)
May 17, 2018 4.500 4.600 4.220 4.540 59,807 +0.05(+1.11%)
May 16, 2018 4.500 4.590 4.350 4.490 26,548 -0.01(-0.22%)
May 15, 2018 4.365 4.650 4.270 4.500 46,902 +0.20(+4.65%)
May 14, 2018 4.255 4.423 4.250 4.300 66,173 +0.03(+0.70%)
May 11, 2018 4.010 4.380 4.010 4.270 59,690 +0.27(+6.75%)
May 10, 2018 4.110 4.140 3.905 4.000 67,996 -0.14(-3.38%)
May 09, 2018 4.140 4.140 4.000 4.140 30,566 +0.01(+0.24%)
May 08, 2018 4.200 4.260 4.130 4.130 31,256 -0.09(-2.13%)
May 07, 2018 4.170 4.350 4.100 4.220 51,310 +0.08(+1.93%)
May 04, 2018 4.190 4.300 4.100 4.140 21,476 -0.16(-3.72%)
May 03, 2018 4.300 4.340 4.130 4.300 43,296 -0.00(-0.00%)
May 02, 2018 4.175 4.370 4.130 4.300 33,624 +0.10(+2.38%)
May 01, 2018 4.300 4.460 4.156 4.200 34,351 -0.08(-1.87%)
Apr 30, 2018 4.185 4.310 4.180 4.280 39,391 +0.07(+1.66%)
Apr 27, 2018 4.440 4.440 4.180 4.210 50,829 -0.24(-5.39%)
Apr 26, 2018 4.360 4.670 4.360 4.450 51,636 +0.06(+1.37%)
Apr 25, 2018 4.460 4.465 4.310 4.390 60,060 -0.13(-2.88%)
Apr 24, 2018 4.530 4.640 4.480 4.520 46,179 -0.02(-0.44%)
Apr 23, 2018 4.700 4.800 4.540 4.540 42,143 -0.16(-3.40%)
Apr 20, 2018 4.525 4.940 4.450 4.700 93,863 +0.10(+2.17%)
Apr 19, 2018 4.705 4.705 4.440 4.600 83,545 -0.01(-0.22%)
Apr 18, 2018 4.360 4.800 4.350 4.610 104,181 +0.30(+6.96%)
Apr 17, 2018 4.985 5.090 4.300 4.310 146,901 -0.70(-13.97%)
Apr 16, 2018 4.945 5.290 4.850 5.010 272,893 +0.40(+8.67%)
Apr 13, 2018 4.080 4.950 4.080 4.610 148,253 +0.52(+12.72%)
Apr 12, 2018 3.920 4.340 3.920 4.090 77,417 +0.17(+4.34%)
Apr 11, 2018 3.795 4.150 3.760 3.920 76,422 +0.12(+3.16%)
Apr 10, 2018 3.680 3.880 3.550 3.800 67,969 +0.11(+2.98%)
Apr 09, 2018 3.820 3.820 3.610 3.690 39,935 -0.13(-3.40%)
Apr 06, 2018 3.940 4.000 3.760 3.820 26,453 -0.12(-3.05%)
Apr 05, 2018 3.710 3.950 3.618 3.940 31,478 +0.29(+7.95%)
Apr 04, 2018 4.000 4.100 3.570 3.650 42,873 -0.35(-8.75%)
Apr 03, 2018 3.760 4.080 3.750 4.000 50,942 +0.20(+5.26%)
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.