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 (%)
Oct 31, 2018 4.270 4.460 4.180 4.390 46,139 +0.12(+2.76%)
Oct 30, 2018 4.350 4.390 4.050 4.272 108,157 -0.19(-4.22%)
Oct 29, 2018 4.835 4.950 4.420 4.460 134,802 -0.38(-7.85%)
Oct 26, 2018 4.500 4.840 4.410 4.840 148,500 +0.30(+6.61%)
Oct 25, 2018 4.300 4.600 4.190 4.540 99,522 +0.24(+5.58%)
Oct 24, 2018 4.466 4.750 4.260 4.300 124,924 -0.05(-1.15%)
Oct 23, 2018 4.360 4.415 4.150 4.350 166,370 -0.09(-2.03%)
Oct 22, 2018 4.735 4.800 4.250 4.440 326,712 -0.30(-6.33%)
Oct 19, 2018 4.920 5.370 4.660 4.740 240,300 -0.18(-3.66%)
Oct 18, 2018 5.080 5.216 4.910 4.920 124,005 -0.16(-3.15%)
Oct 17, 2018 5.250 5.400 4.920 5.080 218,265 -0.26(-4.87%)
Oct 16, 2018 5.855 5.890 5.000 5.340 337,303 -0.32(-5.65%)
Oct 15, 2018 4.500 5.750 4.500 5.660 730,888 +1.27(+28.93%)
Oct 12, 2018 4.440 4.510 4.300 4.390 143,100 -0.01(-0.23%)
Oct 11, 2018 4.500 4.500 4.200 4.400 129,956 -0.11(-2.44%)
Oct 10, 2018 4.870 4.960 4.310 4.510 284,058 -0.36(-7.39%)
Oct 09, 2018 4.740 4.880 4.700 4.870 75,524 -0.07(-1.42%)
Oct 08, 2018 4.960 4.990 4.680 4.940 127,642 -0.02(-0.40%)
Oct 05, 2018 5.160 5.160 4.763 4.960 149,400 -0.20(-3.88%)
Oct 04, 2018 5.180 5.210 5.045 5.160 81,681 +0.09(+1.78%)
Oct 03, 2018 5.315 5.320 4.970 5.070 145,045 -0.26(-4.92%)
Oct 02, 2018 5.795 5.830 5.150 5.332 291,111 -0.51(-8.69%)
Oct 01, 2018 4.840 5.870 4.590 5.840 568,723 +1.32(+29.20%)
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%)
Sep 04, 2018 3.670 3.750 3.440 3.650 158,297 +0.00(+0.00%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.08(-2.14%)
Aug 30, 2018 3.545 4.000 3.540 3.730 327,058 +0.19(+5.37%)
Aug 29, 2018 3.030 3.540 3.030 3.540 199,600 +0.50(+16.45%)
Aug 28, 2018 3.315 3.430 3.010 3.040 179,261 -0.36(-10.59%)
Aug 27, 2018 3.605 3.760 3.230 3.400 306,319 -0.21(-5.82%)
Aug 24, 2018 3.935 3.980 3.430 3.610 290,200 -0.33(-8.38%)
Aug 23, 2018 4.110 4.120 3.720 3.940 205,130 -0.17(-4.14%)
Aug 22, 2018 4.290 4.450 3.730 4.110 392,733 -0.13(-3.07%)
Aug 21, 2018 3.870 4.610 3.770 4.240 618,572 +0.58(+15.85%)
Aug 20, 2018 3.000 4.010 2.900 3.660 901,951 +0.81(+28.42%)
Aug 17, 2018 2.230 2.860 2.230 2.850 206,600 +0.61(+27.23%)
Aug 16, 2018 2.000 2.340 1.984 2.240 275,880 +0.28(+14.29%)
Aug 15, 2018 2.205 2.210 1.915 1.960 147,226 -0.22(-10.09%)
Aug 14, 2018 2.390 2.480 2.160 2.180 90,270 -0.21(-8.79%)
Aug 13, 2018 2.530 2.550 2.350 2.390 58,561 -0.16(-6.27%)
Aug 10, 2018 2.590 2.600 2.530 2.550 43,800 -0.02(-0.78%)
Aug 09, 2018 2.645 2.690 2.570 2.570 27,371 -0.08(-2.84%)
Aug 08, 2018 2.625 2.710 2.570 2.645 29,917 -0.06(-2.04%)
Aug 07, 2018 2.700 2.750 2.630 2.700 27,566 +0.00(+0.00%)
Aug 06, 2018 2.650 2.790 2.570 2.700 52,569 -0.03(-1.10%)
Aug 03, 2018 2.701 2.730 2.700 2.730 27,700 +0.04(+1.49%)
Aug 02, 2018 2.640 2.700 2.560 2.690 30,811 +0.06(+2.28%)
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.