Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0580 +0.0130 (+28.89%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0496 0.0580 0.0390 0.0580 6,812,379 +0.01(+28.89%)
Nov 27, 2024 0.0322 0.0557 0.0305 0.0450 10,985,809 +0.02(+60.71%)
Nov 26, 2024 0.0185 0.0280 0.0185 0.0280 10,307,591 +0.01(+48.15%)
Nov 25, 2024 0.0137 0.0228 0.0130 0.0189 14,707,990 +0.01(+54.92%)
Nov 22, 2024 0.0110 0.0129 0.0110 0.0122 2,319,056 +0.00(+15.09%)
Nov 21, 2024 0.0083 0.0119 0.0060 0.0106 1,464,483 +0.00(+12.77%)
Nov 20, 2024 0.0075 0.0100 0.0075 0.0094 62,555 -0.00(-6.00%)
Nov 19, 2024 0.0090 0.0100 0.0075 0.0100 133,036 +0.00(+20.48%)
Nov 18, 2024 0.0078 0.0098 0.0070 0.0083 366,651 +0.00(+13.70%)
Nov 15, 2024 0.0076 0.0076 0.0068 0.0073 26,440 -0.00(-2.67%)
Nov 14, 2024 0.0060 0.0076 0.0060 0.0075 171,618 +0.00(+10.29%)
Nov 13, 2024 0.0060 0.0078 0.0053 0.0068 663,920 -0.00(-1.45%)
Nov 12, 2024 0.0099 0.0099 0.0053 0.0069 71,759 -0.00(-11.54%)
Nov 11, 2024 0.0070 0.0099 0.0066 0.0078 284,000 -0.00(-21.21%)
Nov 08, 2024 0.0099 0.0099 0.0065 0.0099 11,071 +0.00(+20.73%)
Nov 07, 2024 0.0077 0.0099 0.0075 0.0082 258,523 +0.00(+7.89%)
Nov 06, 2024 0.0110 0.0121 0.0076 0.0076 89,926 -0.00(-30.91%)
Nov 05, 2024 0.0119 0.0119 0.0066 0.0110 47,829 +0.00(+22.22%)
Nov 04, 2024 0.0115 0.0117 0.0084 0.0090 42,028 +0.00(+1.12%)
Nov 01, 2024 0.0101 0.0115 0.0089 0.0089 87,443 -0.00(-17.59%)
Oct 31, 2024 0.0110 0.0115 0.0101 0.0108 23,072 -0.00(-4.42%)
Oct 30, 2024 0.0115 0.0115 0.0110 0.0113 9,549 -0.00(-1.74%)
Oct 29, 2024 0.0124 0.0124 0.0110 0.0115 97,843 +0.00(+3.60%)
Oct 28, 2024 0.0106 0.0122 0.0100 0.0111 49,037 -0.00(-10.48%)
Oct 25, 2024 0.0123 0.0124 0.0115 0.0124 249,582 +0.00(+4.20%)
Oct 24, 2024 0.0115 0.0119 0.0110 0.0119 60,958 +0.00(+1.71%)
Oct 23, 2024 0.0111 0.0138 0.0107 0.0117 761,998 -0.00(-10.00%)
Oct 22, 2024 0.0120 0.0137 0.0111 0.0130 663,614 +0.00(+9.24%)
Oct 21, 2024 0.0110 0.0138 0.0110 0.0119 225,680 -0.00(-0.83%)
Oct 18, 2024 0.0125 0.0135 0.0111 0.0120 194,144 -0.00(-7.69%)
Oct 17, 2024 0.0101 0.0138 0.0101 0.0130 1,648,116 +0.00(+30.00%)
Oct 16, 2024 0.0082 0.0137 0.0081 0.0100 254,353 +0.00(+25.00%)
Oct 15, 2024 0.0132 0.0138 0.0066 0.0080 205,625 -0.01(-39.39%)
Oct 14, 2024 0.0120 0.0138 0.0120 0.0132 14,943 -0.00(-5.04%)
Oct 11, 2024 0.0137 0.0140 0.0118 0.0139 471,394 +0.00(+6.92%)
Oct 10, 2024 0.0111 0.0137 0.0111 0.0130 656,290 +0.00(+13.04%)
Oct 09, 2024 0.0123 0.0123 0.0108 0.0115 61,858 -0.00(-3.36%)
Oct 08, 2024 0.0097 0.0132 0.0097 0.0119 1,735,509 +0.00(+30.77%)
Oct 07, 2024 0.0098 0.0098 0.0085 0.0091 133,165 +0.00(+7.06%)
Oct 04, 2024 0.0073 0.0104 0.0073 0.0085 1,046,839 +0.00(+18.06%)
Oct 03, 2024 0.0065 0.0075 0.0063 0.0072 642,010 +0.00(+35.85%)
Oct 02, 2024 0.0059 0.0065 0.0053 0.0053 10,610 -0.00(-18.46%)
Oct 01, 2024 0.0072 0.0072 0.0051 0.0065 74,680 +0.00(+27.45%)
Sep 30, 2024 0.0045 0.0051 0.0045 0.0051 60,412 +0.00(+24.39%)
Sep 27, 2024 0.0032 0.0042 0.0028 0.0041 2,230 -0.00(-2.38%)
Sep 26, 2024 0.0052 0.0052 0.0036 0.0042 176,739 +0.00(+5.00%)
Sep 25, 2024 0.0050 0.0050 0.0040 0.0040 129,817 -0.00(-6.98%)
Sep 24, 2024 0.0042 0.0050 0.0042 0.0043 133,660 -0.00(-15.69%)
Sep 23, 2024 0.0050 0.0060 0.0042 0.0051 310,962 -0.00(-30.14%)
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%)
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.