Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cannabis Sativa Inc
(OP:
CBDS
)
0.0249
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
0.6900
0.7000
0.6300
0.6700
53,486
-0.02(-2.90%)
Oct 30, 2019
0.6900
0.7050
0.6300
0.6900
43,764
+0.02(+2.99%)
Oct 29, 2019
0.7301
0.7500
0.6416
0.6700
95,709
-0.08(-10.65%)
Oct 28, 2019
0.7400
0.8300
0.7301
0.7499
35,980
+0.00(+0.00%)
Oct 25, 2019
0.8000
0.8000
0.7400
0.7499
39,700
-0.04(-4.47%)
Oct 24, 2019
0.7400
0.7850
0.7400
0.7850
23,805
+0.04(+4.67%)
Oct 23, 2019
0.7950
0.7950
0.7400
0.7500
15,330
-0.03(-3.57%)
Oct 22, 2019
0.7500
0.7840
0.7500
0.7778
45,406
+0.03(+3.71%)
Oct 21, 2019
0.8050
0.8050
0.7500
0.7500
53,655
-0.03(-3.85%)
Oct 18, 2019
0.8000
0.8050
0.7701
0.7800
22,200
-0.02(-2.49%)
Oct 17, 2019
0.8400
0.8400
0.7510
0.7999
32,191
-0.00(-0.01%)
Oct 16, 2019
0.8575
0.8600
0.7651
0.8000
66,352
-0.06(-6.98%)
Oct 15, 2019
0.8700
0.8700
0.8050
0.8600
30,393
-0.01(-1.15%)
Oct 14, 2019
0.8100
0.8700
0.7500
0.8700
121,230
+0.03(+3.69%)
Oct 11, 2019
0.8901
0.9000
0.8100
0.8390
84,900
-0.06(-6.78%)
Oct 10, 2019
0.9500
0.9600
0.8800
0.9000
27,839
-0.05(-5.26%)
Oct 09, 2019
0.9599
0.9650
0.8610
0.9500
36,395
-0.02(-1.55%)
Oct 08, 2019
1.135
1.180
0.9650
0.9650
47,976
-0.14(-12.27%)
Oct 07, 2019
1.125
1.200
1.100
1.100
70,256
+0.00(+0.00%)
Oct 04, 2019
0.9240
1.110
0.8799
1.100
178,800
+0.22(+25.01%)
Oct 03, 2019
0.8500
0.8799
0.8000
0.8799
51,748
+0.08(+9.99%)
Oct 02, 2019
0.7400
0.9000
0.7400
0.8000
63,425
-0.02(-2.44%)
Oct 01, 2019
0.9000
0.9900
0.8100
0.8200
117,615
-0.12(-12.73%)
Sep 30, 2019
0.9500
1.040
0.8500
0.9396
54,502
-0.05(-5.09%)
Sep 27, 2019
1.070
1.075
0.9500
0.9900
73,600
-0.09(-8.33%)
Sep 26, 2019
1.100
1.100
1.060
1.080
22,707
-0.01(-0.74%)
Sep 25, 2019
1.100
1.105
1.000
1.088
46,466
-0.02(-1.54%)
Sep 24, 2019
1.200
1.200
1.100
1.105
91,651
-0.09(-7.92%)
Sep 23, 2019
1.210
1.240
1.190
1.200
49,162
-0.03(-2.44%)
Sep 20, 2019
1.230
1.290
1.210
1.230
17,700
-0.01(-0.81%)
Sep 19, 2019
1.235
1.320
1.212
1.240
37,196
+0.00(+0.00%)
Sep 18, 2019
1.270
1.330
1.218
1.240
59,944
-0.03(-2.36%)
Sep 17, 2019
1.290
1.340
1.240
1.270
24,323
-0.01(-1.09%)
Sep 16, 2019
1.210
1.350
1.210
1.284
61,307
+0.04(+3.55%)
Sep 13, 2019
1.250
1.380
1.240
1.240
33,000
-0.05(-3.88%)
Sep 12, 2019
1.310
1.340
1.230
1.290
34,209
-0.02(-1.53%)
Sep 11, 2019
1.330
1.430
1.300
1.310
206,522
-0.02(-1.50%)
Sep 10, 2019
1.230
1.440
1.210
1.330
136,115
+0.09(+7.26%)
Sep 09, 2019
1.250
1.260
1.210
1.240
31,296
-0.02(-1.59%)
Sep 06, 2019
1.210
1.260
1.210
1.260
55,100
+0.04(+3.28%)
Sep 05, 2019
1.250
1.260
1.190
1.220
73,699
-0.03(-2.40%)
Sep 04, 2019
1.250
1.280
1.250
1.250
43,293
+0.00(+0.00%)
Sep 03, 2019
1.300
1.300
1.230
1.250
19,814
-0.05(-3.85%)
Aug 30, 2019
1.320
1.370
1.230
1.300
37,200
-0.02(-1.52%)
Aug 29, 2019
1.420
1.420
1.300
1.320
70,769
-0.06(-4.35%)
Aug 28, 2019
1.410
1.420
1.330
1.380
30,226
+0.05(+3.76%)
Aug 27, 2019
1.335
1.450
1.320
1.330
76,609
+0.02(+1.53%)
Aug 26, 2019
1.350
1.350
1.300
1.310
25,593
-0.05(-3.68%)
Aug 23, 2019
1.380
1.380
1.300
1.360
38,600
-0.03(-1.88%)
Aug 22, 2019
1.460
1.460
1.320
1.386
69,566
-0.07(-5.07%)
Aug 21, 2019
1.510
1.530
1.350
1.460
113,711
-0.06(-3.95%)
Aug 20, 2019
1.540
1.580
1.520
1.520
48,775
-0.03(-1.94%)
Aug 19, 2019
1.645
1.660
1.540
1.550
21,345
-0.03(-1.71%)
Aug 16, 2019
1.650
1.680
1.540
1.577
37,100
-0.02(-1.44%)
Aug 15, 2019
1.620
1.680
1.540
1.600
42,443
-0.13(-7.51%)
Aug 14, 2019
1.830
1.830
1.650
1.730
112,109
+0.00(+0.00%)
Aug 13, 2019
1.650
1.770
1.650
1.730
45,636
+0.04(+2.37%)
Aug 12, 2019
1.745
1.745
1.650
1.690
49,048
-0.01(-0.59%)
Aug 09, 2019
1.700
1.770
1.700
1.700
20,100
+0.00(+0.00%)
Aug 08, 2019
1.710
1.810
1.690
1.700
46,637
-0.05(-2.86%)
Aug 07, 2019
1.700
1.820
1.680
1.750
44,765
+0.05(+2.94%)
Aug 06, 2019
1.790
1.900
1.640
1.700
92,711
-0.04(-2.30%)
Aug 05, 2019
1.770
1.965
1.740
1.740
67,521
-0.05(-2.79%)
Aug 02, 2019
1.880
1.900
1.750
1.790
51,800
-0.01(-0.56%)
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
.