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
)
0.0248
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 3, 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 (%)
Apr 28, 2023
0.0550
0.0550
0.0405
0.0430
170,973
-0.00(-2.27%)
Apr 27, 2023
0.0430
0.0550
0.0430
0.0440
93,155
+0.00(+4.76%)
Apr 26, 2023
0.0481
0.0530
0.0420
0.0420
937
-0.01(-20.75%)
Apr 25, 2023
0.0406
0.0530
0.0406
0.0530
40,743
+0.01(+13.25%)
Apr 24, 2023
0.0530
0.0550
0.0410
0.0468
53,743
-0.01(-12.03%)
Apr 21, 2023
0.0405
0.0540
0.0405
0.0532
223,724
+0.01(+31.03%)
Apr 20, 2023
0.0405
0.0500
0.0405
0.0406
23,178
-0.01(-18.80%)
Apr 19, 2023
0.0421
0.0500
0.0405
0.0500
7,987
+0.01(+19.05%)
Apr 17, 2023
0.0420
125
+0.00(+1.69%)
Apr 14, 2023
0.0411
0.0413
0.0411
0.0413
7,936
-0.01(-17.40%)
Apr 13, 2023
0.0456
0.0504
0.0411
0.0500
24,439
+0.00(+0.00%)
Apr 12, 2023
0.0450
0.0500
0.0412
0.0500
12,751
+0.00(+4.17%)
Apr 11, 2023
0.0450
0.0480
0.0450
0.0480
2,173
+0.00(+6.67%)
Apr 10, 2023
0.0411
0.0495
0.0411
0.0450
40,942
+0.00(+9.49%)
Apr 06, 2023
0.0471
0.0477
0.0411
0.0411
26,684
-0.01(-12.55%)
Apr 05, 2023
0.0405
0.0495
0.0405
0.0470
28,806
+0.00(+4.44%)
Apr 04, 2023
0.0495
0.0495
0.0405
0.0450
9,177
-0.00(-9.09%)
Apr 03, 2023
0.0500
0.0500
0.0400
0.0495
36,409
+0.01(+20.73%)
Mar 31, 2023
0.0410
0.0480
0.0400
0.0410
11,746
-0.00(-10.68%)
Mar 30, 2023
0.0459
0.0459
0.0425
0.0459
760
+0.00(+0.00%)
Mar 29, 2023
0.0420
0.0498
0.0420
0.0459
61,660
+0.00(+9.29%)
Mar 28, 2023
0.0420
0.0498
0.0420
0.0420
5,933
-0.00(-8.50%)
Mar 27, 2023
0.0477
0.0498
0.0420
0.0459
20,872
-0.00(-4.18%)
Mar 24, 2023
0.0455
0.0479
0.0426
0.0479
3,769
+0.00(+8.86%)
Mar 23, 2023
0.0426
0.0498
0.0426
0.0440
6,505
+0.00(+3.29%)
Mar 22, 2023
0.0426
0.0498
0.0426
0.0426
34,228
-0.01(-14.46%)
Mar 21, 2023
0.0483
0.0544
0.0421
0.0498
31,809
-0.00(-6.92%)
Mar 20, 2023
0.0420
0.0544
0.0420
0.0535
6,983
+0.01(+20.50%)
Mar 17, 2023
0.0420
0.0482
0.0410
0.0444
15,785
+0.00(+0.91%)
Mar 16, 2023
0.0478
0.0490
0.0410
0.0440
17,410
-0.00(-4.14%)
Mar 15, 2023
0.0510
0.0550
0.0459
0.0459
66,610
-0.00(-8.38%)
Mar 14, 2023
0.0620
0.0645
0.0501
0.0501
155,186
-0.01(-19.19%)
Mar 13, 2023
0.0575
0.0700
0.0500
0.0620
71,690
+0.01(+9.73%)
Mar 10, 2023
0.0600
0.0663
0.0565
0.0565
16,805
-0.00(-4.24%)
Mar 09, 2023
0.0665
0.0665
0.0590
0.0590
2,203
+0.00(+0.00%)
Mar 08, 2023
0.0733
0.0733
0.0590
0.0590
6,165
+0.00(+0.00%)
Mar 07, 2023
0.0715
0.0715
0.0590
0.0590
152,915
-0.01(-18.06%)
Mar 06, 2023
0.0710
0.0760
0.0710
0.0720
37,039
+0.00(+1.41%)
Mar 03, 2023
0.0750
0.0790
0.0710
0.0710
93,280
-0.00(-5.33%)
Mar 02, 2023
0.0750
0.0790
0.0750
0.0750
5,668
+0.00(+0.00%)
Mar 01, 2023
0.0750
0.0770
0.0750
0.0750
2,685
-0.00(-0.13%)
Feb 28, 2023
0.0720
0.0795
0.0720
0.0751
63,283
+0.00(+4.31%)
Feb 27, 2023
0.0720
0.0720
0.0720
0.0720
11,340
-0.00(-6.25%)
Feb 24, 2023
0.0720
0.0770
0.0720
0.0768
3,910
+0.00(+3.09%)
Feb 23, 2023
0.0704
0.0745
0.0701
0.0745
40,936
+0.00(+5.23%)
Feb 22, 2023
0.0714
0.0715
0.0650
0.0708
5,616
+0.01(+8.92%)
Feb 21, 2023
0.0715
0.0715
0.0650
0.0650
4,185
-0.01(-9.09%)
Feb 17, 2023
0.0690
0.0715
0.0646
0.0715
86,668
+0.01(+10.68%)
Feb 16, 2023
0.0646
0.0690
0.0646
0.0646
8,009
+0.00(+0.00%)
Feb 15, 2023
0.0574
0.0675
0.0574
0.0646
154,465
+0.01(+15.36%)
Feb 14, 2023
0.0552
0.0560
0.0521
0.0560
18,760
+0.00(+4.87%)
Feb 13, 2023
0.0587
0.0587
0.0516
0.0534
4,055
-0.01(-9.03%)
Feb 10, 2023
0.0515
0.0587
0.0515
0.0587
22,224
+0.00(+7.71%)
Feb 09, 2023
0.0551
0.0569
0.0545
0.0545
4,049
-0.00(-1.09%)
Feb 08, 2023
0.0551
0.0587
0.0551
0.0551
13,303
-0.00(-3.16%)
Feb 07, 2023
0.0590
0.0590
0.0551
0.0569
11,775
-0.00(-1.73%)
Feb 06, 2023
0.0555
0.0579
0.0505
0.0579
74,054
+0.00(+6.24%)
Feb 03, 2023
0.0500
0.0545
0.0500
0.0545
12,816
-0.00(-0.91%)
Feb 02, 2023
0.0545
0.0550
0.0500
0.0550
65,299
+0.01(+17.52%)
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
.