Cannabis Sativa Inc (OP: CBDS )

0.4500 USD +0.0400 (+9.76%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.260 1.290 1.150 1.170 243,100 -0.12(-9.30%)
Jan 30, 2020 1.290 1.330 1.210 1.290 131,405 -0.01(-0.77%)
Jan 29, 2020 1.195 1.370 1.180 1.300 415,221 +0.09(+7.44%)
Jan 28, 2020 1.040 1.410 1.030 1.210 506,896 +0.20(+19.80%)
Jan 27, 2020 1.030 1.070 1.010 1.010 105,792 -0.02(-1.94%)
Jan 24, 2020 1.000 1.070 0.9500 1.030 121,900 +0.04(+4.04%)
Jan 23, 2020 0.9000 1.060 0.8500 0.9900 212,135 +0.07(+7.62%)
Jan 22, 2020 0.9299 0.9600 0.8668 0.9199 147,396 -0.02(-2.14%)
Jan 21, 2020 0.8500 0.9580 0.8200 0.9400 146,053 +0.07(+8.05%)
Jan 17, 2020 0.9500 0.9598 0.7850 0.8700 362,500 -0.07(-7.45%)
Jan 16, 2020 0.7500 0.9400 0.7254 0.9400 346,618 +0.20(+27.89%)
Jan 15, 2020 0.7406 0.7800 0.7200 0.7350 175,135 -0.01(-0.68%)
Jan 14, 2020 0.6845 0.8500 0.6150 0.7400 391,261 +0.08(+12.12%)
Jan 13, 2020 0.5500 0.7100 0.5425 0.6600 337,792 +0.11(+20.00%)
Jan 10, 2020 0.5500 0.5750 0.5401 0.5500 62,100 +0.00(+0.00%)
Jan 09, 2020 0.5550 0.5750 0.5400 0.5500 67,081 -0.01(-2.65%)
Jan 08, 2020 0.5450 0.5750 0.5400 0.5650 34,390 +0.01(+2.73%)
Jan 07, 2020 0.5300 0.5750 0.5200 0.5500 68,085 +0.02(+3.77%)
Jan 06, 2020 0.5401 0.5700 0.5300 0.5300 41,279 -0.00(-0.39%)
Jan 03, 2020 0.5600 0.5900 0.5301 0.5321 92,900 -0.04(-6.65%)
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.