ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cannabis Sativa Inc (OP: CBDS )

0.0073 +0.0023 (+46.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.0073 0.0073 0.0045 0.0073 50,467 +0.00(+46.00%)
Sep 19, 2024 0.0062 0.0067 0.0046 0.0050 177,756 +0.00(+4.17%)
Sep 18, 2024 0.0104 0.0104 0.0041 0.0048 14,844 -0.00(-15.79%)
Sep 17, 2024 0.0050 0.0057 0.0041 0.0057 367,429 +0.00(+26.67%)
Sep 16, 2024 0.0048 0.0073 0.0045 0.0045 411,245 -0.00(-8.16%)
Sep 13, 2024 0.0048 0.0060 0.0048 0.0049 140,213 +0.00(+2.08%)
Sep 12, 2024 0.0055 0.0055 0.0048 0.0048 37,032 -0.00(-4.00%)
Sep 11, 2024 0.0058 0.0062 0.0050 0.0050 76,631 -0.00(-13.79%)
Sep 10, 2024 0.0073 0.0073 0.0050 0.0058 578,717 -0.00(-20.55%)
Sep 09, 2024 0.0057 0.0073 0.0050 0.0073 165,982 +0.00(+46.00%)
Sep 06, 2024 0.0050 0.0050 0.0050 0.0050 4,385 -0.00(-7.41%)
Sep 05, 2024 0.0050 0.0057 0.0050 0.0054 97,713 -0.00(-5.26%)
Sep 04, 2024 0.0063 0.0063 0.0050 0.0057 292,278 +0.00(+7.55%)
Sep 03, 2024 0.0065 0.0065 0.0053 0.0053 286,565 -0.00(-8.62%)
Aug 30, 2024 0.0052 0.0070 0.0052 0.0058 111,160 -0.00(-7.94%)
Aug 29, 2024 0.0061 0.0073 0.0058 0.0063 279,069 +0.00(+10.53%)
Aug 28, 2024 0.0056 0.0073 0.0056 0.0057 357,223 -0.00(-3.39%)
Aug 27, 2024 0.0056 0.0066 0.0056 0.0059 38,991 -0.00(-9.23%)
Aug 26, 2024 0.0073 0.0073 0.0057 0.0065 80,672 +0.00(+1.56%)
Aug 23, 2024 0.0073 0.0073 0.0064 0.0064 158,930 -0.00(-12.33%)
Aug 22, 2024 0.0070 0.0073 0.0064 0.0073 697,658 +0.00(+23.73%)
Aug 21, 2024 0.0060 0.0064 0.0059 0.0059 38,624 -0.00(-1.67%)
Aug 20, 2024 0.0064 0.0073 0.0058 0.0060 140,658 -0.00(-17.81%)
Aug 19, 2024 0.0060 0.0073 0.0060 0.0073 202,171 +0.00(+7.35%)
Aug 16, 2024 0.0068 0.0068 0.0060 0.0068 63,452 +0.00(+0.00%)
Aug 15, 2024 0.0068 0.0075 0.0060 0.0068 547,333 +0.00(+13.33%)
Aug 14, 2024 0.0070 0.0070 0.0056 0.0060 132,384 -0.00(-17.81%)
Aug 13, 2024 0.0065 0.0075 0.0061 0.0073 431,665 +0.00(+10.61%)
Aug 12, 2024 0.0066 0.0066 0.0065 0.0066 1,549 +0.00(+0.00%)
Aug 09, 2024 0.0070 0.0070 0.0061 0.0066 338,240 +0.00(+0.00%)
Aug 08, 2024 0.0068 0.0075 0.0061 0.0066 183,144 -0.00(-2.94%)
Aug 07, 2024 0.0056 0.0075 0.0056 0.0068 239,310 +0.00(+3.03%)
Aug 06, 2024 0.0070 0.0080 0.0066 0.0066 661,192 -0.00(-2.94%)
Aug 05, 2024 0.0068 0.0085 0.0065 0.0068 369,263 +0.00(+13.33%)
Aug 02, 2024 0.0075 0.0075 0.0060 0.0060 1,301 +0.00(+0.00%)
Aug 01, 2024 0.0090 0.0090 0.0060 0.0060 756,953 -0.00(-25.00%)
Jul 31, 2024 0.0070 0.0091 0.0066 0.0080 168,090 -0.00(-8.05%)
Jul 30, 2024 0.0103 0.0103 0.0074 0.0087 341,694 +0.00(+7.41%)
Jul 29, 2024 0.0108 0.0108 0.0080 0.0081 171,122 -0.00(-19.00%)
Jul 26, 2024 0.0090 0.0109 0.0090 0.0100 52,790 +0.00(+11.11%)
Jul 25, 2024 0.0102 0.0110 0.0090 0.0090 245,613 -0.00(-10.00%)
Jul 24, 2024 0.0094 0.0107 0.0094 0.0100 228,196 -0.00(-6.54%)
Jul 23, 2024 0.0147 0.0147 0.0097 0.0107 139,027 +0.00(+7.00%)
Jul 22, 2024 0.0147 0.0147 0.0094 0.0100 449,615 -0.00(-4.76%)
Jul 19, 2024 0.0101 0.0105 0.0094 0.0105 284,700 -0.00(-4.55%)
Jul 18, 2024 0.0091 0.0163 0.0081 0.0110 329,453 +0.00(+19.57%)
Jul 17, 2024 0.0095 0.0103 0.0068 0.0092 389,787 -0.00(-8.00%)
Jul 16, 2024 0.0105 0.0133 0.0095 0.0100 148,789 +0.00(+7.53%)
Jul 15, 2024 0.0104 0.0155 0.0093 0.0093 419,410 -0.00(-10.58%)
Jul 12, 2024 0.0102 0.0130 0.0101 0.0104 316,657 -0.00(-6.31%)
Jul 11, 2024 0.0134 0.0134 0.0102 0.0111 125,976 -0.00(-2.63%)
Jul 10, 2024 0.0112 0.0170 0.0112 0.0114 84,207 +0.00(+0.88%)
Jul 09, 2024 0.0119 0.0145 0.0112 0.0113 243,407 -0.00(-9.60%)
Jul 08, 2024 0.0178 0.0178 0.0119 0.0125 170,477 -0.00(-6.72%)
Jul 05, 2024 0.0129 0.0154 0.0129 0.0134 56,867 -0.00(-0.74%)
Jul 03, 2024 0.0129 0.0155 0.0129 0.0135 22,284 -0.00(-2.17%)
Jul 02, 2024 0.0140 0.0160 0.0138 0.0138 92,284 -0.00(-2.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.