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
)
0.0222
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, May 13, 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 (%)
Aug 30, 2019
1.320
1.370
1.230
1.300
37,200
-0.02(-1.52%)
Aug 29, 2019
1.420
1.420
1.300
1.320
70,769
-0.06(-4.35%)
Aug 28, 2019
1.410
1.420
1.330
1.380
30,226
+0.05(+3.76%)
Aug 27, 2019
1.335
1.450
1.320
1.330
76,609
+0.02(+1.53%)
Aug 26, 2019
1.350
1.350
1.300
1.310
25,593
-0.05(-3.68%)
Aug 23, 2019
1.380
1.380
1.300
1.360
38,600
-0.03(-1.88%)
Aug 22, 2019
1.460
1.460
1.320
1.386
69,566
-0.07(-5.07%)
Aug 21, 2019
1.510
1.530
1.350
1.460
113,711
-0.06(-3.95%)
Aug 20, 2019
1.540
1.580
1.520
1.520
48,775
-0.03(-1.94%)
Aug 19, 2019
1.645
1.660
1.540
1.550
21,345
-0.03(-1.71%)
Aug 16, 2019
1.650
1.680
1.540
1.577
37,100
-0.02(-1.44%)
Aug 15, 2019
1.620
1.680
1.540
1.600
42,443
-0.13(-7.51%)
Aug 14, 2019
1.830
1.830
1.650
1.730
112,109
+0.00(+0.00%)
Aug 13, 2019
1.650
1.770
1.650
1.730
45,636
+0.04(+2.37%)
Aug 12, 2019
1.745
1.745
1.650
1.690
49,048
-0.01(-0.59%)
Aug 09, 2019
1.700
1.770
1.700
1.700
20,100
+0.00(+0.00%)
Aug 08, 2019
1.710
1.810
1.690
1.700
46,637
-0.05(-2.86%)
Aug 07, 2019
1.700
1.820
1.680
1.750
44,765
+0.05(+2.94%)
Aug 06, 2019
1.790
1.900
1.640
1.700
92,711
-0.04(-2.30%)
Aug 05, 2019
1.770
1.965
1.740
1.740
67,521
-0.05(-2.79%)
Aug 02, 2019
1.880
1.900
1.750
1.790
51,800
-0.01(-0.56%)
Aug 01, 2019
1.940
1.940
1.760
1.800
43,077
-0.06(-3.23%)
Jul 31, 2019
1.795
2.030
1.690
1.860
138,667
+0.17(+10.06%)
Jul 30, 2019
1.660
1.790
1.630
1.690
53,477
+0.02(+1.20%)
Jul 29, 2019
1.610
1.690
1.570
1.670
62,929
+0.07(+4.37%)
Jul 26, 2019
1.690
1.700
1.540
1.600
59,100
-0.10(-5.88%)
Jul 25, 2019
1.625
1.790
1.625
1.700
36,592
-0.06(-3.41%)
Jul 24, 2019
1.760
1.770
1.580
1.760
92,731
-0.07(-3.83%)
Jul 23, 2019
1.980
2.020
1.800
1.830
73,876
-0.17(-8.50%)
Jul 22, 2019
2.005
2.100
1.930
2.000
54,336
+0.05(+2.56%)
Jul 19, 2019
1.995
2.150
1.950
1.950
133,500
-0.05(-2.50%)
Jul 18, 2019
2.030
2.180
1.930
2.000
120,213
+0.06(+3.09%)
Jul 17, 2019
1.750
2.210
1.750
1.940
337,192
+0.13(+7.18%)
Jul 16, 2019
1.650
1.880
1.650
1.810
107,601
+0.05(+2.84%)
Jul 15, 2019
1.670
1.880
1.670
1.760
65,339
+0.00(+0.00%)
Jul 12, 2019
1.685
1.990
1.600
1.760
209,100
+0.11(+6.67%)
Jul 11, 2019
1.790
1.880
1.610
1.650
72,968
-0.14(-7.82%)
Jul 10, 2019
1.980
2.015
1.750
1.790
139,081
-0.14(-7.25%)
Jul 09, 2019
1.530
1.950
1.500
1.930
270,078
+0.43(+28.67%)
Jul 08, 2019
1.340
1.500
1.330
1.500
72,220
+0.15(+11.11%)
Jul 05, 2019
1.360
1.400
1.330
1.350
24,700
-0.01(-0.74%)
Jul 03, 2019
1.350
1.400
1.290
1.360
36,700
+0.03(+2.26%)
Jul 02, 2019
1.280
1.340
1.280
1.330
35,594
+0.03(+2.31%)
Jul 01, 2019
1.360
1.450
1.225
1.300
119,866
-0.05(-3.70%)
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%)
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
.