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

Cannabis Sativa Inc (OP: CBDS )

0.0618 +0.0048 (+8.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.0581 0.0835 0.0579 0.0618 4,588,382 +0.00(+8.42%)
Jan 08, 2025 0.0849 0.0849 0.0500 0.0570 5,928,116 -0.02(-27.85%)
Jan 07, 2025 0.0900 0.0950 0.0751 0.0790 2,394,548 -0.01(-7.06%)
Jan 06, 2025 0.0850 0.1195 0.0800 0.0850 4,330,524 +0.00(+0.12%)
Jan 03, 2025 0.0864 0.0930 0.0810 0.0849 1,735,482 -0.00(-3.30%)
Jan 02, 2025 0.1070 0.1070 0.0811 0.0878 1,417,364 +0.00(+0.92%)
Dec 31, 2024 0.0870 0 -0.01(-9.56%)
Dec 30, 2024 0.0950 0.1190 0.0850 0.0962 1,956,709 +0.00(+1.26%)
Dec 27, 2024 0.1199 0.1200 0.0950 0.0950 839,645 -0.02(-19.49%)
Dec 26, 2024 0.1090 0.1200 0.1008 0.1180 1,153,132 +0.01(+9.26%)
Dec 24, 2024 0.1150 0.1150 0.1005 0.1080 491,858 -0.00(-1.91%)
Dec 23, 2024 0.1155 0.1160 0.0936 0.1101 990,925 +0.01(+9.33%)
Dec 20, 2024 0.0730 0.1190 0.0655 0.1007 9,581,074 +0.03(+50.30%)
Dec 19, 2024 0.1200 0.1200 0.0639 0.0670 3,774,953 -0.05(-41.12%)
Dec 18, 2024 0.1160 0.1200 0.1100 0.1138 1,037,428 +0.00(+3.36%)
Dec 17, 2024 0.1176 0.1239 0.1060 0.1101 1,563,533 +0.00(+0.55%)
Dec 16, 2024 0.1139 0.1275 0.0978 0.1095 2,357,684 +0.01(+9.50%)
Dec 13, 2024 0.1277 0.1662 0.0950 0.1000 6,119,843 -0.02(-20.00%)
Dec 12, 2024 0.1185 0.1250 0.1090 0.1250 4,735,368 +0.02(+15.10%)
Dec 11, 2024 0.0980 0.1220 0.0870 0.1086 5,812,532 +0.02(+19.34%)
Dec 10, 2024 0.0795 0.1055 0.0705 0.0910 3,459,483 +0.02(+21.50%)
Dec 09, 2024 0.0680 0.0770 0.0650 0.0749 4,177,076 +0.02(+28.03%)
Dec 06, 2024 0.0597 0.0780 0.0510 0.0585 6,549,409 +0.00(+5.41%)
Dec 05, 2024 0.0509 0.0680 0.0506 0.0555 5,859,473 +0.00(+9.90%)
Dec 04, 2024 0.0808 0.0850 0.0439 0.0505 12,616,970 -0.03(-37.27%)
Dec 03, 2024 0.1413 0.1435 0.0800 0.0805 9,629,660 -0.06(-42.29%)
Dec 02, 2024 0.0695 0.1395 0.0526 0.1395 15,739,401 +0.08(+140.52%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.