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 (%)
Dec 30, 2016
5.400
5.400
5.400
0
+0.09(+1.69%)
Dec 29, 2016
5.240
5.400
5.240
5.310
112,541
+0.13(+2.51%)
Dec 28, 2016
5.295
5.370
5.180
5.180
99,423
-0.09(-1.71%)
Dec 27, 2016
5.280
5.440
5.230
5.270
131,336
+0.04(+0.76%)
Dec 23, 2016
5.230
5.230
5.230
0
+0.12(+2.35%)
Dec 22, 2016
4.795
5.150
4.780
5.110
91,195
+0.27(+5.59%)
Dec 21, 2016
4.815
4.899
4.750
4.840
55,480
+0.02(+0.41%)
Dec 20, 2016
5.070
5.130
4.780
4.820
59,765
-0.30(-5.86%)
Dec 19, 2016
5.070
5.130
5.000
5.120
36,930
+0.11(+2.20%)
Dec 16, 2016
5.180
5.200
5.010
5.010
32,778
-0.16(-3.00%)
Dec 15, 2016
5.000
5.250
5.000
5.165
56,786
+0.27(+5.41%)
Dec 14, 2016
4.675
5.000
4.650
4.900
70,704
+0.22(+4.81%)
Dec 13, 2016
4.755
4.930
4.650
4.675
86,386
-0.25(-5.08%)
Dec 12, 2016
5.045
5.300
4.900
4.925
75,417
-0.08(-1.70%)
Dec 09, 2016
5.035
5.150
4.950
5.010
66,781
+0.01(+0.30%)
Dec 08, 2016
5.230
5.420
4.900
4.995
102,967
-0.20(-3.76%)
Dec 07, 2016
5.200
5.470
5.020
5.190
58,352
-0.01(-0.19%)
Dec 06, 2016
5.540
5.540
5.010
5.200
57,878
-0.13(-2.44%)
Dec 05, 2016
5.700
5.780
5.000
5.330
99,041
-0.26(-4.65%)
Dec 02, 2016
5.190
5.700
5.190
5.590
85,955
+0.39(+7.50%)
Dec 01, 2016
4.965
5.700
4.770
5.200
113,292
+0.22(+4.42%)
Nov 30, 2016
5.220
5.430
4.800
4.980
77,866
-0.21(-4.05%)
Nov 29, 2016
5.570
5.690
5.100
5.190
70,525
-0.36(-6.49%)
Nov 28, 2016
5.370
5.570
5.200
5.550
120,495
+0.43(+8.40%)
Nov 25, 2016
4.455
5.120
4.455
5.120
61,745
+0.62(+13.78%)
Nov 23, 2016
4.500
4.500
4.500
0
-0.30(-6.25%)
Nov 22, 2016
5.470
5.650
4.020
4.800
360,492
-0.65(-11.93%)
Nov 21, 2016
5.510
5.600
5.350
5.450
110,554
-0.09(-1.62%)
Nov 18, 2016
5.830
5.950
5.410
5.540
147,728
-0.28(-4.81%)
Nov 17, 2016
5.925
6.045
5.680
5.820
114,175
-0.16(-2.68%)
Nov 16, 2016
6.205
6.220
5.950
5.980
122,248
+0.05(+0.84%)
Nov 15, 2016
6.395
6.900
5.600
5.930
306,231
-0.35(-5.57%)
Nov 14, 2016
4.895
6.370
4.880
6.280
373,560
+1.53(+32.21%)
Nov 11, 2016
4.695
4.950
3.850
4.750
538,330
-0.25(-5.00%)
Nov 10, 2016
6.415
6.500
4.990
5.000
441,887
-1.38(-21.63%)
Nov 09, 2016
7.555
7.650
5.770
6.380
516,740
-1.22(-16.05%)
Nov 08, 2016
7.450
7.800
7.200
7.600
547,822
+0.50(+7.04%)
Nov 07, 2016
6.550
7.100
6.450
7.100
473,409
+0.91(+14.70%)
Nov 04, 2016
6.385
6.410
5.500
6.190
244,015
-0.17(-2.67%)
Nov 03, 2016
6.120
6.450
5.970
6.360
251,697
+0.46(+7.80%)
Nov 02, 2016
6.095
6.160
5.800
5.900
151,609
-0.30(-4.84%)
Nov 01, 2016
6.750
7.030
5.820
6.200
316,175
-0.39(-5.92%)
Oct 31, 2016
6.275
7.140
6.250
6.590
374,461
+0.58(+9.65%)
Oct 28, 2016
5.270
6.300
5.220
6.010
271,301
+0.77(+14.80%)
Oct 27, 2016
5.110
5.300
4.900
5.235
197,800
-0.07(-1.41%)
Oct 26, 2016
5.940
5.980
4.900
5.310
354,518
-0.68(-11.35%)
Oct 25, 2016
7.280
7.280
5.150
5.990
458,693
-1.09(-15.40%)
Oct 24, 2016
7.130
7.700
7.010
7.080
200,087
+0.03(+0.43%)
Oct 21, 2016
7.995
8.000
6.300
7.050
418,136
-0.87(-10.98%)
Oct 20, 2016
7.325
8.250
7.300
7.920
394,786
+0.62(+8.49%)
Oct 19, 2016
7.795
7.850
4.800
7.300
814,681
-0.35(-4.58%)
Oct 18, 2016
6.265
7.750
6.240
7.650
925,486
+1.50(+24.39%)
Oct 17, 2016
4.580
6.150
4.550
6.150
546,377
+1.65(+36.67%)
Oct 14, 2016
4.260
4.650
3.870
4.500
218,004
+0.29(+6.89%)
Oct 13, 2016
4.275
4.640
3.750
4.210
528,096
-0.04(-0.94%)
Oct 12, 2016
3.670
4.430
3.650
4.250
442,123
+0.58(+15.80%)
Oct 11, 2016
3.700
3.780
3.550
3.670
156,041
+0.00(+0.00%)
Oct 10, 2016
3.390
3.750
3.390
3.670
171,402
+0.29(+8.58%)
Oct 07, 2016
3.435
3.500
3.180
3.380
160,733
-0.08(-2.31%)
Oct 06, 2016
3.700
3.720
3.280
3.460
219,682
-0.23(-6.23%)
Oct 05, 2016
3.615
3.740
3.570
3.690
242,078
+0.12(+3.36%)
Oct 04, 2016
3.285
3.880
3.280
3.570
560,228
+0.30(+9.34%)
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
.