Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0410 0.0480 0.0400 0.0410 11,746 -0.00(-10.68%)
Mar 30, 2023 0.0459 0.0459 0.0425 0.0459 760 +0.00(+0.00%)
Mar 29, 2023 0.0420 0.0498 0.0420 0.0459 61,660 +0.00(+9.29%)
Mar 28, 2023 0.0420 0.0498 0.0420 0.0420 5,933 -0.00(-8.50%)
Mar 27, 2023 0.0477 0.0498 0.0420 0.0459 20,872 -0.00(-4.18%)
Mar 24, 2023 0.0455 0.0479 0.0426 0.0479 3,769 +0.00(+8.86%)
Mar 23, 2023 0.0426 0.0498 0.0426 0.0440 6,505 +0.00(+3.29%)
Mar 22, 2023 0.0426 0.0498 0.0426 0.0426 34,228 -0.01(-14.46%)
Mar 21, 2023 0.0483 0.0544 0.0421 0.0498 31,809 -0.00(-6.92%)
Mar 20, 2023 0.0420 0.0544 0.0420 0.0535 6,983 +0.01(+20.50%)
Mar 17, 2023 0.0420 0.0482 0.0410 0.0444 15,785 +0.00(+0.91%)
Mar 16, 2023 0.0478 0.0490 0.0410 0.0440 17,410 -0.00(-4.14%)
Mar 15, 2023 0.0510 0.0550 0.0459 0.0459 66,610 -0.00(-8.38%)
Mar 14, 2023 0.0620 0.0645 0.0501 0.0501 155,186 -0.01(-19.19%)
Mar 13, 2023 0.0575 0.0700 0.0500 0.0620 71,690 +0.01(+9.73%)
Mar 10, 2023 0.0600 0.0663 0.0565 0.0565 16,805 -0.00(-4.24%)
Mar 09, 2023 0.0665 0.0665 0.0590 0.0590 2,203 +0.00(+0.00%)
Mar 08, 2023 0.0733 0.0733 0.0590 0.0590 6,165 +0.00(+0.00%)
Mar 07, 2023 0.0715 0.0715 0.0590 0.0590 152,915 -0.01(-18.06%)
Mar 06, 2023 0.0710 0.0760 0.0710 0.0720 37,039 +0.00(+1.41%)
Mar 03, 2023 0.0750 0.0790 0.0710 0.0710 93,280 -0.00(-5.33%)
Mar 02, 2023 0.0750 0.0790 0.0750 0.0750 5,668 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0770 0.0750 0.0750 2,685 -0.00(-0.13%)
Feb 28, 2023 0.0720 0.0795 0.0720 0.0751 63,283 +0.00(+4.31%)
Feb 27, 2023 0.0720 0.0720 0.0720 0.0720 11,340 -0.00(-6.25%)
Feb 24, 2023 0.0720 0.0770 0.0720 0.0768 3,910 +0.00(+3.09%)
Feb 23, 2023 0.0704 0.0745 0.0701 0.0745 40,936 +0.00(+5.23%)
Feb 22, 2023 0.0714 0.0715 0.0650 0.0708 5,616 +0.01(+8.92%)
Feb 21, 2023 0.0715 0.0715 0.0650 0.0650 4,185 -0.01(-9.09%)
Feb 17, 2023 0.0690 0.0715 0.0646 0.0715 86,668 +0.01(+10.68%)
Feb 16, 2023 0.0646 0.0690 0.0646 0.0646 8,009 +0.00(+0.00%)
Feb 15, 2023 0.0574 0.0675 0.0574 0.0646 154,465 +0.01(+15.36%)
Feb 14, 2023 0.0552 0.0560 0.0521 0.0560 18,760 +0.00(+4.87%)
Feb 13, 2023 0.0587 0.0587 0.0516 0.0534 4,055 -0.01(-9.03%)
Feb 10, 2023 0.0515 0.0587 0.0515 0.0587 22,224 +0.00(+7.71%)
Feb 09, 2023 0.0551 0.0569 0.0545 0.0545 4,049 -0.00(-1.09%)
Feb 08, 2023 0.0551 0.0587 0.0551 0.0551 13,303 -0.00(-3.16%)
Feb 07, 2023 0.0590 0.0590 0.0551 0.0569 11,775 -0.00(-1.73%)
Feb 06, 2023 0.0555 0.0579 0.0505 0.0579 74,054 +0.00(+6.24%)
Feb 03, 2023 0.0500 0.0545 0.0500 0.0545 12,816 -0.00(-0.91%)
Feb 02, 2023 0.0545 0.0550 0.0500 0.0550 65,299 +0.01(+17.52%)
Feb 01, 2023 0.0441 0.0545 0.0441 0.0468 41,412 -0.00(-6.40%)
Jan 31, 2023 0.0523 0.0523 0.0500 0.0500 30,826 -0.00(-5.66%)
Jan 30, 2023 0.0521 0.0545 0.0501 0.0530 39,577 +0.00(+5.79%)
Jan 27, 2023 0.0537 0.0540 0.0450 0.0501 54,055 +0.00(+1.21%)
Jan 26, 2023 0.0540 0.0540 0.0450 0.0495 17,182 -0.00(-8.33%)
Jan 25, 2023 0.0540 0.0540 0.0440 0.0540 27,986 +0.01(+22.73%)
Jan 24, 2023 0.0540 0.0540 0.0440 0.0440 10,302 -0.01(-14.56%)
Jan 23, 2023 0.0500 0.0540 0.0440 0.0515 24,567 +0.00(+0.98%)
Jan 20, 2023 0.0520 0.0545 0.0510 0.0510 73,970 +0.00(+0.00%)
Jan 19, 2023 0.0530 0.0530 0.0510 0.0510 5,749 -0.00(-1.92%)
Jan 18, 2023 0.0510 0.0549 0.0510 0.0520 4,546 +0.00(+4.00%)
Jan 17, 2023 0.0500 0.0540 0.0430 0.0500 25,202 +0.00(+1.01%)
Jan 13, 2023 0.0410 0.0495 0.0410 0.0495 8,675 +0.00(+3.13%)
Jan 12, 2023 0.0500 0.0540 0.0410 0.0480 3,195 +0.00(+1.05%)
Jan 11, 2023 0.0402 0.0490 0.0402 0.0475 7,539 +0.01(+12.56%)
Jan 10, 2023 0.0402 0.0450 0.0402 0.0422 13,071 -0.00(-8.46%)
Jan 09, 2023 0.0401 0.0461 0.0401 0.0461 12,720 +0.00(+4.54%)
Jan 06, 2023 0.0400 0.0450 0.0400 0.0441 8,415 +0.00(+5.00%)
Jan 05, 2023 0.0450 0.0450 0.0360 0.0420 5,628 -0.00(-6.67%)
Jan 04, 2023 0.0360 0.0450 0.0360 0.0450 17,656 +0.01(+25.00%)
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.