Cannabis Sativa Inc (OP: CBDS )

0.0048 -0.0009 (-15.79%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.