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 28, 2017
6.350
6.440
5.900
6.030
89,685
-0.27(-4.29%)
Feb 27, 2017
5.960
6.350
5.850
6.300
89,845
+0.34(+5.79%)
Feb 24, 2017
6.420
6.440
5.560
5.955
265,620
-0.55(-8.53%)
Feb 23, 2017
6.930
6.930
6.500
6.510
102,087
-0.40(-5.79%)
Feb 22, 2017
7.120
7.250
6.910
6.910
86,180
-0.06(-0.86%)
Feb 21, 2017
7.195
7.260
6.950
6.970
124,234
-0.21(-2.92%)
Feb 17, 2017
7.180
7.180
7.180
0
+0.30(+4.36%)
Feb 16, 2017
6.660
6.880
6.530
6.880
84,092
+0.22(+3.30%)
Feb 15, 2017
7.195
7.550
6.580
6.660
350,338
-0.49(-6.85%)
Feb 14, 2017
6.710
7.160
6.640
7.150
258,503
+0.57(+8.66%)
Feb 13, 2017
5.660
6.610
5.620
6.580
270,677
+0.89(+15.64%)
Feb 10, 2017
5.705
5.710
5.600
5.690
102,103
-0.07(-1.22%)
Feb 09, 2017
6.020
6.020
5.750
5.760
200,647
-0.39(-6.34%)
Feb 08, 2017
6.155
6.155
5.860
6.150
179,077
-0.14(-2.23%)
Feb 07, 2017
6.930
6.930
5.800
6.290
437,644
-0.57(-8.31%)
Feb 06, 2017
7.360
7.360
6.800
6.860
168,997
-0.50(-6.79%)
Feb 03, 2017
7.470
7.470
7.140
7.360
101,729
-0.07(-0.94%)
Feb 02, 2017
7.545
7.570
7.350
7.430
93,970
-0.06(-0.80%)
Feb 01, 2017
7.445
7.490
7.300
7.490
127,629
+0.09(+1.22%)
Jan 31, 2017
7.355
7.470
7.000
7.400
216,607
+0.02(+0.27%)
Jan 30, 2017
7.495
7.500
7.250
7.380
155,074
-0.41(-5.26%)
Jan 27, 2017
8.130
8.250
7.600
7.790
137,176
-0.21(-2.62%)
Jan 26, 2017
8.340
8.380
7.750
8.000
207,183
-0.38(-4.53%)
Jan 25, 2017
8.755
9.030
7.780
8.380
377,938
-0.32(-3.68%)
Jan 24, 2017
8.330
8.800
8.220
8.700
237,510
+0.48(+5.84%)
Jan 23, 2017
7.450
8.350
7.360
8.220
255,074
+0.86(+11.68%)
Jan 20, 2017
8.775
9.000
6.700
7.360
841,240
-1.29(-14.91%)
Jan 19, 2017
8.125
9.500
8.120
8.650
719,904
+0.55(+6.79%)
Jan 18, 2017
7.405
8.100
7.340
8.100
425,928
+0.74(+10.05%)
Jan 17, 2017
6.850
7.620
6.850
7.360
428,018
+0.64(+9.54%)
Jan 13, 2017
6.719
6.719
6.719
0
+0.34(+5.31%)
Jan 12, 2017
6.330
6.410
6.250
6.380
94,480
+0.22(+3.57%)
Jan 11, 2017
6.305
6.345
6.000
6.160
98,958
-0.16(-2.53%)
Jan 10, 2017
6.495
6.600
6.200
6.320
187,230
-0.13(-2.02%)
Jan 09, 2017
5.995
6.480
5.960
6.450
319,791
+0.53(+8.95%)
Jan 06, 2017
5.850
5.950
5.660
5.920
120,104
+0.12(+2.07%)
Jan 05, 2017
5.915
5.980
5.510
5.800
137,112
-0.06(-1.02%)
Jan 04, 2017
5.805
5.950
5.750
5.860
210,164
+0.14(+2.36%)
Jan 03, 2017
5.510
5.750
5.450
5.725
195,398
+0.32(+6.02%)
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%)
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
.