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 (%)
Feb 29, 2016
0.3455
0.4000
0.3450
0.3960
29,874
+0.04(+11.80%)
Feb 26, 2016
0.3700
0.3700
0.3200
0.3542
93,206
-0.02(-4.27%)
Feb 25, 2016
0.3250
0.4450
0.3000
0.3700
97,277
+0.04(+13.85%)
Feb 24, 2016
0.3700
0.3700
0.3250
0.3250
64,635
-0.03(-9.72%)
Feb 23, 2016
0.3900
0.4300
0.3600
0.3600
34,682
-0.04(-10.00%)
Feb 22, 2016
0.5000
0.5000
0.3850
0.4000
71,405
+0.02(+5.26%)
Feb 19, 2016
0.3950
0.3950
0.3650
0.3800
27,879
+0.01(+2.70%)
Feb 18, 2016
0.3790
0.4000
0.3695
0.3700
56,730
-0.02(-5.13%)
Feb 17, 2016
0.4250
0.4250
0.3800
0.3900
85,896
-0.01(-2.50%)
Feb 16, 2016
0.4500
0.4800
0.3800
0.4000
106,033
-0.03(-8.05%)
Feb 12, 2016
0.4350
0.4350
0.4350
0
-0.04(-8.42%)
Feb 11, 2016
0.4200
0.4750
0.4027
0.4750
51,721
+0.05(+13.10%)
Feb 10, 2016
0.4650
0.4650
0.4000
0.4200
49,348
-0.02(-4.55%)
Feb 09, 2016
0.4500
0.4800
0.4200
0.4400
42,441
+0.00(+0.00%)
Feb 08, 2016
0.6680
0.6680
0.3801
0.4400
238,007
-0.20(-31.26%)
Feb 05, 2016
0.6670
0.7000
0.6401
0.6401
19,917
-0.04(-6.21%)
Feb 04, 2016
0.7000
0.7000
0.6250
0.6825
22,947
-0.05(-6.51%)
Feb 03, 2016
0.7690
0.7690
0.6750
0.7300
139,456
-0.06(-7.59%)
Feb 02, 2016
0.7730
0.8200
0.7500
0.7900
89,493
+0.01(+1.28%)
Feb 01, 2016
0.6250
0.9400
0.6200
0.7800
369,544
+0.16(+25.20%)
Jan 29, 2016
0.5790
0.6500
0.5650
0.6230
126,191
+0.04(+7.41%)
Jan 28, 2016
0.6200
0.6500
0.3900
0.5800
97,296
+0.09(+17.89%)
Jan 27, 2016
0.5180
0.5400
0.4854
0.4920
19,403
-0.01(-1.60%)
Jan 26, 2016
0.5500
0.5625
0.5000
0.5000
26,360
-0.05(-9.11%)
Jan 25, 2016
0.6500
0.6500
0.5501
0.5501
13,159
-0.09(-14.71%)
Jan 22, 2016
0.6450
0.6450
0.5841
0.6450
4,836
+0.00(+0.00%)
Jan 21, 2016
0.6450
0.6450
0.6200
0.6450
3,603
+0.00(+0.00%)
Jan 20, 2016
0.6350
0.6450
0.6200
0.6450
14,628
+0.03(+4.03%)
Jan 19, 2016
0.6300
0.6350
0.6200
0.6200
12,205
-0.00(-0.13%)
Jan 15, 2016
0.6208
0.6208
0.6208
0
+0.03(+5.22%)
Jan 14, 2016
0.5600
0.5925
0.5600
0.5900
19,285
+0.03(+5.34%)
Jan 13, 2016
0.6400
0.6400
0.5501
0.5601
24,531
-0.08(-12.48%)
Jan 12, 2016
0.6750
0.6775
0.6000
0.6400
24,072
-0.05(-7.22%)
Jan 11, 2016
0.7000
0.7000
0.6251
0.6898
13,988
-0.01(-1.46%)
Jan 08, 2016
0.6900
0.7000
0.6100
0.7000
99,286
+0.01(+1.45%)
Jan 07, 2016
0.6850
0.7000
0.6850
0.6900
11,514
-0.00(-0.36%)
Jan 06, 2016
0.7000
0.7000
0.6850
0.6925
6,903
-0.01(-1.07%)
Jan 05, 2016
0.6990
0.7000
0.6600
0.7000
5,525
+0.01(+1.60%)
Jan 04, 2016
0.7001
0.7001
0.6200
0.6890
18,118
-0.01(-1.57%)
Dec 31, 2015
0.7000
0.7000
0.7000
0
-0.05(-6.67%)
Dec 30, 2015
0.8400
0.8400
0.7100
0.7500
53,851
-0.09(-10.71%)
Dec 29, 2015
0.7560
0.8400
0.7560
0.8400
8,962
+0.05(+6.33%)
Dec 28, 2015
0.8450
0.8500
0.7561
0.7900
19,091
+0.00(+0.00%)
Dec 24, 2015
0.7900
0.7900
0.7900
0
+0.04(+5.33%)
Dec 23, 2015
0.8500
0.8500
0.7500
0.7500
12,905
-0.05(-6.25%)
Dec 22, 2015
0.8000
0.8000
0.7401
0.8000
12,522
+0.00(+0.00%)
Dec 21, 2015
0.7302
0.8000
0.7302
0.8000
13,162
+0.01(+1.32%)
Dec 18, 2015
0.7717
0.8496
0.7300
0.7896
5,819
-0.02(-2.60%)
Dec 17, 2015
0.8500
0.8500
0.8078
0.8107
2,842
+0.01(+1.34%)
Dec 16, 2015
0.8000
0.8500
0.8000
0.8000
28,782
+0.09(+12.66%)
Dec 15, 2015
0.8000
0.8000
0.7000
0.7101
2,374
-0.04(-5.32%)
Dec 14, 2015
0.7851
0.8500
0.7460
0.7500
26,506
-0.07(-8.54%)
Dec 11, 2015
0.8500
0.8500
0.7150
0.8200
11,234
-0.03(-3.29%)
Dec 10, 2015
0.6210
0.8500
0.6210
0.8479
34,246
+0.14(+19.41%)
Dec 09, 2015
0.8000
0.8000
0.7000
0.7101
29,425
-0.12(-14.45%)
Dec 08, 2015
0.8001
0.8500
0.7501
0.8300
6,998
-0.02(-2.35%)
Dec 07, 2015
0.9150
0.9150
0.8004
0.8500
14,784
-0.07(-7.10%)
Dec 04, 2015
0.8000
0.9150
0.7905
0.9150
11,021
+0.11(+14.38%)
Dec 03, 2015
0.8510
0.8510
0.8000
0.8000
9,923
-0.05(-5.88%)
Dec 02, 2015
0.8900
0.8900
0.8500
0.8500
10,427
-0.04(-4.49%)
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
.