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
)
0.0217
UNCHANGED
Streaming Delayed Price
Updated: 1:28 PM EDT, May 10, 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 (%)
Jun 28, 2019
1.380
1.490
1.350
1.350
54,000
-0.07(-4.93%)
Jun 27, 2019
1.460
1.500
1.370
1.420
86,206
-0.10(-6.58%)
Jun 26, 2019
1.570
1.625
1.410
1.520
64,529
-0.03(-1.94%)
Jun 25, 2019
1.700
1.720
1.420
1.550
70,507
-0.14(-8.28%)
Jun 24, 2019
1.640
1.760
1.640
1.690
19,304
-0.01(-0.59%)
Jun 21, 2019
1.705
1.740
1.650
1.700
22,100
+0.02(+1.19%)
Jun 20, 2019
1.710
1.720
1.650
1.680
61,529
-0.01(-0.59%)
Jun 19, 2019
1.700
1.720
1.660
1.690
21,125
-0.01(-0.59%)
Jun 18, 2019
1.670
1.700
1.670
1.700
17,762
+0.03(+1.80%)
Jun 17, 2019
1.720
1.720
1.660
1.670
40,186
-0.03(-1.76%)
Jun 14, 2019
1.760
1.780
1.700
1.700
36,100
-0.07(-3.95%)
Jun 13, 2019
1.730
1.870
1.730
1.770
92,028
+0.04(+2.46%)
Jun 12, 2019
1.820
1.970
1.710
1.728
58,487
-0.08(-4.56%)
Jun 11, 2019
1.775
1.890
1.720
1.810
72,564
+0.03(+1.69%)
Jun 10, 2019
1.965
2.010
1.720
1.780
141,356
-0.20(-10.10%)
Jun 07, 2019
1.960
1.990
1.920
1.980
28,500
+0.01(+0.51%)
Jun 06, 2019
1.960
1.990
1.900
1.970
38,408
+0.03(+1.55%)
Jun 05, 2019
1.820
1.960
1.820
1.940
39,907
+0.08(+4.30%)
Jun 04, 2019
1.815
1.890
1.800
1.860
29,262
+0.04(+2.20%)
Jun 03, 2019
1.925
2.000
1.760
1.820
95,680
-0.11(-5.70%)
May 31, 2019
2.000
2.000
1.890
1.930
41,200
-0.04(-2.03%)
May 30, 2019
1.910
2.030
1.910
1.970
22,811
+0.06(+3.14%)
May 29, 2019
2.005
2.040
1.910
1.910
36,077
-0.07(-3.54%)
May 28, 2019
2.000
2.040
1.980
1.980
41,008
+0.02(+0.94%)
May 24, 2019
1.960
2.050
1.950
1.962
20,000
+0.01(+0.59%)
May 23, 2019
2.005
2.050
1.950
1.950
49,771
-0.05(-2.50%)
May 22, 2019
1.980
2.070
1.960
2.000
41,536
-0.03(-1.48%)
May 21, 2019
2.060
2.060
1.950
2.030
77,138
-0.03(-1.46%)
May 20, 2019
2.050
2.140
1.900
2.060
99,606
-0.06(-2.83%)
May 17, 2019
2.045
2.120
2.000
2.120
34,800
+0.08(+3.92%)
May 16, 2019
2.060
2.070
2.020
2.040
27,398
+0.02(+0.99%)
May 15, 2019
2.100
2.120
2.020
2.020
37,364
-0.06(-2.88%)
May 14, 2019
2.080
2.150
2.050
2.080
43,922
+0.02(+0.97%)
May 13, 2019
2.140
2.200
2.020
2.060
63,528
-0.09(-4.19%)
May 10, 2019
2.260
2.300
2.140
2.150
81,300
-0.10(-4.44%)
May 09, 2019
2.300
2.300
2.150
2.250
38,382
+0.00(+0.00%)
May 08, 2019
2.240
2.250
2.140
2.250
58,496
+0.12(+5.63%)
May 07, 2019
2.165
2.200
2.130
2.130
31,047
-0.05(-2.29%)
May 06, 2019
2.120
2.200
2.100
2.180
98,840
+0.08(+3.81%)
May 03, 2019
2.020
2.100
2.020
2.100
58,800
+0.07(+3.45%)
May 02, 2019
2.150
2.160
2.027
2.030
97,084
-0.12(-5.58%)
May 01, 2019
2.155
2.200
2.100
2.150
44,580
+0.01(+0.47%)
Apr 30, 2019
2.250
2.250
2.110
2.140
52,696
-0.10(-4.46%)
Apr 29, 2019
2.200
2.300
2.120
2.240
62,828
-0.02(-0.88%)
Apr 26, 2019
2.110
2.270
2.110
2.260
44,300
+0.06(+2.73%)
Apr 25, 2019
2.345
2.350
2.110
2.200
51,645
-0.13(-5.58%)
Apr 24, 2019
2.270
2.400
2.250
2.330
40,778
+0.00(+0.22%)
Apr 23, 2019
2.390
2.450
2.260
2.325
188,258
+0.06(+2.42%)
Apr 22, 2019
1.950
2.350
1.950
2.270
195,213
+0.29(+14.65%)
Apr 18, 2019
1.980
2.130
1.950
1.980
149,700
-0.01(-0.50%)
Apr 17, 2019
1.990
2.040
1.960
1.990
71,568
+0.00(+0.00%)
Apr 16, 2019
2.035
2.100
1.950
1.990
91,058
-0.08(-3.86%)
Apr 15, 2019
2.070
2.140
1.930
2.070
314,180
-0.08(-3.50%)
Apr 12, 2019
2.300
2.300
2.110
2.145
100,800
-0.15(-6.43%)
Apr 11, 2019
2.300
2.390
2.280
2.292
49,954
-0.01(-0.33%)
Apr 10, 2019
2.435
2.440
2.280
2.300
130,818
-0.13(-5.35%)
Apr 09, 2019
2.520
2.520
2.400
2.430
83,942
-0.08(-3.19%)
Apr 08, 2019
2.495
2.520
2.440
2.510
56,688
+0.01(+0.40%)
Apr 05, 2019
2.320
2.640
2.320
2.500
61,400
+0.04(+1.63%)
Apr 04, 2019
2.510
2.560
2.400
2.460
112,000
-0.05(-1.99%)
Apr 03, 2019
2.730
2.840
2.510
2.510
143,060
-0.29(-10.36%)
Apr 02, 2019
2.790
2.850
2.710
2.800
44,705
-0.02(-0.71%)
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
.