Cannabis Sativa Inc (OP: CBDS )

0.5000 USD -0.0160 (-3.10%)
Official Closing Price Updated: 3:28 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 0.5200 0.5200 0.5000 0.5000 32,369 -0.02(-3.10%)
Jun 16, 2021 0.4780 0.5500 0.4780 0.5160 60,345 -0.02(-3.28%)
Jun 15, 2021 0.5290 0.5400 0.5000 0.5335 25,803 -0.00(-0.43%)
Jun 14, 2021 0.5300 0.5500 0.5280 0.5358 22,425 -0.00(-0.78%)
Jun 11, 2021 0.5255 0.5500 0.5250 0.5400 29,198 +0.02(+2.86%)
Jun 10, 2021 0.5596 0.5596 0.5250 0.5250 22,960 -0.03(-6.18%)
Jun 09, 2021 0.5500 0.5596 0.5300 0.5596 71,284 +0.01(+2.19%)
Jun 08, 2021 0.5700 0.5700 0.5344 0.5476 54,113 -0.02(-3.85%)
Jun 07, 2021 0.5400 0.5695 0.5400 0.5695 56,578 +0.03(+5.46%)
Jun 04, 2021 0.5310 0.5600 0.5300 0.5400 72,097 +0.01(+1.50%)
Jun 03, 2021 0.5300 0.5595 0.5300 0.5320 73,001 +0.00(+0.38%)
Jun 02, 2021 0.5400 0.5420 0.5200 0.5300 50,369 -0.01(-0.93%)
Jun 01, 2021 0.5133 0.5600 0.4945 0.5350 52,704 +0.02(+3.58%)
May 28, 2021 0.5445 0.5600 0.5122 0.5165 37,735 -0.03(-5.92%)
May 27, 2021 0.5595 0.5595 0.5300 0.5490 25,341 -0.01(-1.88%)
May 26, 2021 0.5600 0.5600 0.5105 0.5595 46,539 +0.04(+7.49%)
May 25, 2021 0.5000 0.5600 0.4900 0.5205 105,472 +0.02(+3.07%)
May 24, 2021 0.4700 0.5050 0.4500 0.5050 26,281 +0.01(+2.04%)
May 21, 2021 0.4865 0.5095 0.4250 0.4949 161,605 -0.00(-0.88%)
May 20, 2021 0.5135 0.5200 0.4910 0.4993 43,556 -0.03(-4.90%)
May 19, 2021 0.5500 0.5500 0.5000 0.5250 46,076 -0.03(-4.55%)
May 18, 2021 0.5398 0.5600 0.5000 0.5500 50,368 +0.02(+3.29%)
May 17, 2021 0.4700 0.5325 0.4500 0.5325 67,599 +0.03(+7.04%)
May 14, 2021 0.4500 0.4980 0.4500 0.4975 82,496 +0.05(+10.56%)
May 13, 2021 0.4200 0.4980 0.4005 0.4500 81,164 +0.04(+9.76%)
May 12, 2021 0.4500 0.4500 0.4100 0.4100 70,802 -0.03(-6.82%)
May 11, 2021 0.4500 0.5000 0.4000 0.4400 197,059 -0.03(-6.38%)
May 10, 2021 0.4950 0.5100 0.4700 0.4700 169,646 -0.03(-5.81%)
May 07, 2021 0.5010 0.5495 0.4820 0.4990 100,192 -0.02(-2.99%)
May 06, 2021 0.5000 0.5495 0.4877 0.5144 119,899 -0.01(-1.08%)
May 05, 2021 0.5590 0.5600 0.5000 0.5200 258,206 -0.03(-5.45%)
May 04, 2021 0.5818 0.5818 0.5500 0.5500 107,956 +0.00(+0.00%)
May 03, 2021 0.5750 0.5950 0.5500 0.5500 225,299 -0.03(-5.17%)
Apr 30, 2021 0.6095 0.6095 0.5630 0.5800 175,200 -0.02(-2.98%)
Apr 29, 2021 0.6150 0.6289 0.5900 0.5978 62,424 -0.02(-3.58%)
Apr 28, 2021 0.6320 0.6500 0.6010 0.6200 136,098 -0.01(-1.90%)
Apr 27, 2021 0.6000 0.6320 0.6000 0.6320 81,939 +0.03(+4.46%)
Apr 26, 2021 0.6475 0.6598 0.6000 0.6050 152,766 -0.04(-6.91%)
Apr 23, 2021 0.6850 0.6850 0.6300 0.6499 142,600 -0.03(-5.11%)
Apr 22, 2021 0.6800 0.7250 0.6500 0.6849 70,076 +0.01(+2.22%)
Apr 21, 2021 0.7005 0.7250 0.6700 0.6700 124,569 -0.04(-6.11%)
Apr 20, 2021 0.7130 0.7300 0.7005 0.7136 197,563 +0.00(+0.49%)
Apr 19, 2021 0.7200 0.7500 0.7100 0.7101 148,631 -0.01(-1.38%)
Apr 16, 2021 0.7150 0.7490 0.7100 0.7200 113,300 +0.01(+1.41%)
Apr 15, 2021 0.8250 0.8250 0.6950 0.7100 259,758 -0.07(-9.04%)
Apr 14, 2021 0.8700 0.9000 0.7500 0.7806 97,343 -0.09(-10.28%)
Apr 13, 2021 0.8300 0.8900 0.7820 0.8700 135,478 +0.04(+4.82%)
Apr 12, 2021 0.7800 0.8500 0.7800 0.8300 88,289 +0.05(+6.41%)
Apr 09, 2021 0.7350 0.8400 0.7200 0.7800 79,100 +0.05(+6.12%)
Apr 08, 2021 0.7300 0.7600 0.7150 0.7350 32,044 +0.01(+0.68%)
Apr 07, 2021 0.7425 0.7500 0.7110 0.7300 63,857 -0.01(-1.35%)
Apr 06, 2021 0.7200 0.7450 0.7200 0.7400 38,603 +0.02(+2.78%)
Apr 05, 2021 0.7525 0.7750 0.7200 0.7200 69,730 -0.02(-2.37%)
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.