Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.7500 0.7950 0.6700 0.7173 59,491 +0.04(+5.49%)
Mar 30, 2020 0.7650 0.8300 0.6600 0.6800 106,848 -0.08(-10.51%)
Mar 27, 2020 0.7850 0.8350 0.7500 0.7599 112,300 -0.03(-3.20%)
Mar 26, 2020 0.7500 0.8750 0.7390 0.7850 180,743 +0.04(+4.67%)
Mar 25, 2020 0.5900 0.7500 0.5501 0.7500 172,955 +0.19(+33.93%)
Mar 24, 2020 0.6100 0.6380 0.5399 0.5600 158,970 +0.02(+4.38%)
Mar 23, 2020 0.5750 0.6000 0.5200 0.5365 84,899 -0.05(-9.07%)
Mar 20, 2020 0.5501 0.6100 0.5501 0.5900 66,900 +0.04(+7.08%)
Mar 19, 2020 0.5101 0.5900 0.5000 0.5510 80,007 +0.03(+5.96%)
Mar 18, 2020 0.5800 0.6000 0.5100 0.5200 103,951 -0.06(-10.33%)
Mar 17, 2020 0.6100 0.6150 0.5501 0.5799 77,851 -0.02(-3.35%)
Mar 16, 2020 0.6050 0.6200 0.5600 0.6000 92,991 +0.04(+7.14%)
Mar 13, 2020 0.4700 0.6400 0.4300 0.5600 163,200 +0.07(+14.29%)
Mar 12, 2020 0.5551 0.5700 0.4500 0.4900 274,987 -0.10(-17.65%)
Mar 11, 2020 0.7200 0.7200 0.5950 0.5950 116,325 -0.11(-16.20%)
Mar 10, 2020 0.7799 0.7900 0.6900 0.7100 49,559 +0.00(+0.00%)
Mar 09, 2020 0.8136 0.8290 0.6800 0.7100 151,146 -0.13(-15.48%)
Mar 06, 2020 0.7800 0.9000 0.7550 0.8400 91,700 +0.04(+4.87%)
Mar 05, 2020 0.8500 0.9100 0.7820 0.8010 53,508 -0.06(-6.59%)
Mar 04, 2020 0.8900 0.8900 0.7700 0.8575 48,775 +0.06(+7.19%)
Mar 03, 2020 0.8000 0.8600 0.7575 0.8000 91,768 +0.03(+3.90%)
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.