Cannabis Sativa Inc (OP: CBDS )

0.4700 USD -0.0290 (-5.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4000 0.4000 0.3350 0.3499 48,075 -0.00(-0.03%)
Sep 29, 2020 0.4000 0.4000 0.3370 0.3500 36,767 -0.03(-8.85%)
Sep 28, 2020 0.3300 0.3980 0.3300 0.3840 41,830 +0.02(+4.07%)
Sep 25, 2020 0.3601 0.4000 0.3600 0.3690 44,300 +0.00(+1.10%)
Sep 24, 2020 0.4100 0.4100 0.3500 0.3650 149,286 -0.04(-8.75%)
Sep 23, 2020 0.4235 0.4235 0.4000 0.4000 68,643 -0.01(-1.23%)
Sep 22, 2020 0.4279 0.4279 0.4001 0.4050 40,272 -0.02(-4.93%)
Sep 21, 2020 0.4279 0.4279 0.4020 0.4260 44,373 +0.00(+0.71%)
Sep 18, 2020 0.4000 0.4279 0.4000 0.4230 30,200 +0.00(+0.71%)
Sep 17, 2020 0.4150 0.4300 0.4000 0.4200 59,696 +0.00(+0.72%)
Sep 16, 2020 0.4299 0.4300 0.4100 0.4170 74,945 -0.01(-1.65%)
Sep 15, 2020 0.4385 0.4385 0.4180 0.4240 31,449 -0.00(-1.14%)
Sep 14, 2020 0.4200 0.4330 0.4125 0.4289 65,699 +0.01(+2.12%)
Sep 11, 2020 0.4430 0.4430 0.4120 0.4200 27,200 -0.01(-2.67%)
Sep 10, 2020 0.4750 0.4999 0.3800 0.4315 132,043 -0.07(-13.35%)
Sep 09, 2020 0.4600 0.5199 0.4600 0.4980 14,040 +0.03(+5.93%)
Sep 08, 2020 0.4650 0.5000 0.4584 0.4701 134,036 +0.00(+0.02%)
Sep 04, 2020 0.4800 0.5000 0.4600 0.4700 48,600 -0.03(-6.00%)
Sep 03, 2020 0.4900 0.5100 0.4551 0.5000 86,484 +0.01(+1.01%)
Sep 02, 2020 0.4900 0.5100 0.4801 0.4950 68,704 -0.02(-4.44%)
Sep 01, 2020 0.5005 0.5215 0.4900 0.5180 115,572 -0.00(-0.38%)
Aug 31, 2020 0.5111 0.5550 0.4820 0.5200 152,400 -0.02(-3.70%)
Aug 28, 2020 0.5400 0.5500 0.5220 0.5400 65,800 +0.00(+0.00%)
Aug 27, 2020 0.5400 0.5597 0.5400 0.5400 43,711 +0.00(+0.00%)
Aug 26, 2020 0.5425 0.5597 0.5400 0.5400 63,786 +0.00(+0.00%)
Aug 25, 2020 0.5700 0.5700 0.5400 0.5400 69,214 -0.03(-5.26%)
Aug 24, 2020 0.5795 0.5800 0.5500 0.5700 46,519 -0.01(-1.55%)
Aug 21, 2020 0.5600 0.5800 0.5600 0.5790 11,100 +0.00(+0.73%)
Aug 20, 2020 0.5750 0.5800 0.5550 0.5748 37,696 +0.00(+0.84%)
Aug 19, 2020 0.5750 0.5800 0.5600 0.5700 40,998 +0.01(+2.70%)
Aug 18, 2020 0.5800 0.5800 0.5550 0.5550 69,996 -0.02(-3.48%)
Aug 17, 2020 0.5800 0.5800 0.5600 0.5750 51,878 -0.01(-0.86%)
Aug 14, 2020 0.5550 0.5800 0.5525 0.5800 113,000 +0.03(+4.98%)
Aug 13, 2020 0.5650 0.5650 0.5500 0.5525 41,204 -0.01(-0.91%)
Aug 12, 2020 0.5580 0.5690 0.5400 0.5576 52,346 +0.01(+1.94%)
Aug 11, 2020 0.5699 0.5699 0.5410 0.5470 44,376 -0.02(-4.00%)
Aug 10, 2020 0.5600 0.5699 0.5400 0.5698 44,400 +0.01(+1.75%)
Aug 07, 2020 0.5600 0.5620 0.5420 0.5600 48,600 +0.01(+1.82%)
Aug 06, 2020 0.5510 0.5669 0.5420 0.5500 35,212 -0.00(-0.18%)
Aug 05, 2020 0.5550 0.5694 0.5500 0.5510 46,625 +0.01(+2.04%)
Aug 04, 2020 0.5550 0.5700 0.5400 0.5400 80,607 -0.01(-1.80%)
Aug 03, 2020 0.5410 0.5750 0.5400 0.5499 63,512 +0.01(+1.65%)
Jul 31, 2020 0.5550 0.5800 0.5410 0.5410 60,400 -0.02(-3.39%)
Jul 30, 2020 0.5900 0.5900 0.5600 0.5600 57,060 +0.00(+0.00%)
Jul 29, 2020 0.5700 0.6000 0.5550 0.5600 60,495 -0.02(-3.45%)
Jul 28, 2020 0.5410 0.5880 0.5410 0.5800 69,388 +0.02(+2.65%)
Jul 27, 2020 0.5601 0.5700 0.5500 0.5650 30,115 +0.00(+0.89%)
Jul 24, 2020 0.5599 0.5680 0.5410 0.5600 81,600 +0.01(+2.28%)
Jul 23, 2020 0.5450 0.5650 0.5400 0.5475 36,027 -0.00(-0.64%)
Jul 22, 2020 0.5550 0.5700 0.5400 0.5510 66,726 -0.01(-1.61%)
Jul 21, 2020 0.5558 0.5800 0.5510 0.5600 63,760 -0.00(-0.09%)
Jul 20, 2020 0.5695 0.5700 0.5510 0.5605 27,914 -0.00(-0.76%)
Jul 17, 2020 0.5600 0.5790 0.5500 0.5648 72,300 -0.01(-0.91%)
Jul 16, 2020 0.5750 0.5800 0.5550 0.5700 27,849 -0.01(-1.72%)
Jul 15, 2020 0.5850 0.6000 0.5410 0.5800 163,114 +0.02(+4.32%)
Jul 14, 2020 0.5890 0.5890 0.5501 0.5560 72,103 -0.02(-4.14%)
Jul 13, 2020 0.5600 0.6000 0.5600 0.5800 81,390 +0.02(+3.57%)
Jul 10, 2020 0.5895 0.6000 0.5600 0.5600 105,800 -0.03(-5.08%)
Jul 09, 2020 0.6200 0.6350 0.5500 0.5900 193,201 -0.03(-4.84%)
Jul 08, 2020 0.6450 0.6450 0.6194 0.6200 47,262 -0.03(-3.88%)
Jul 07, 2020 0.6274 0.6550 0.6200 0.6450 71,965 +0.03(+4.03%)
Jul 06, 2020 0.5910 0.6350 0.5910 0.6200 61,254 +0.00(+0.02%)
Jul 02, 2020 0.6000 0.6203 0.5910 0.6199 91,400 +0.01(+1.62%)
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.