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 (%)
May 10, 2024
0.0237
0.0258
0.0215
0.0217
23,972
-0.00(-5.65%)
May 09, 2024
0.0240
0.0269
0.0230
0.0230
176,187
+0.00(+0.00%)
May 08, 2024
0.0238
0.0238
0.0230
0.0230
811
+0.00(+0.00%)
May 07, 2024
0.0250
0.0269
0.0230
0.0230
10,119
-0.00(-6.50%)
May 06, 2024
0.0200
0.0269
0.0200
0.0246
156,842
+0.00(+11.82%)
May 03, 2024
0.0230
0.0269
0.0186
0.0220
374,741
+0.00(+15.79%)
May 02, 2024
0.0175
0.0269
0.0175
0.0190
117,656
-0.01(-22.13%)
May 01, 2024
0.0270
0.0270
0.0170
0.0244
268,930
+0.00(+1.67%)
Apr 30, 2024
0.0168
0.0270
0.0160
0.0240
335,368
+0.01(+34.83%)
Apr 29, 2024
0.0158
0.0197
0.0158
0.0178
73,734
-0.00(-0.56%)
Apr 26, 2024
0.0196
0.0196
0.0158
0.0179
78,697
-0.00(-8.67%)
Apr 25, 2024
0.0167
0.0196
0.0165
0.0196
108,480
+0.00(+18.79%)
Apr 24, 2024
0.0183
0.0196
0.0155
0.0165
101,344
-0.00(-16.24%)
Apr 23, 2024
0.0180
0.0199
0.0168
0.0197
101,039
+0.00(+3.68%)
Apr 22, 2024
0.0168
0.0200
0.0168
0.0190
26,703
+0.00(+2.70%)
Apr 19, 2024
0.0160
0.0190
0.0160
0.0185
125,900
+0.00(+8.82%)
Apr 18, 2024
0.0163
0.0170
0.0163
0.0170
111,132
+0.00(+4.29%)
Apr 17, 2024
0.0162
0.0170
0.0156
0.0163
89,649
+0.00(+4.49%)
Apr 16, 2024
0.0141
0.0168
0.0141
0.0156
62,545
+0.00(+0.65%)
Apr 15, 2024
0.0150
0.0168
0.0141
0.0155
49,085
+0.00(+3.33%)
Apr 12, 2024
0.0155
0.0159
0.0150
0.0150
18,955
-0.00(-10.71%)
Apr 11, 2024
0.0190
0.0190
0.0141
0.0168
275,495
-0.00(-11.58%)
Apr 10, 2024
0.0180
0.0190
0.0180
0.0190
13,182
+0.00(+25.83%)
Apr 09, 2024
0.0188
0.0194
0.0151
0.0151
106,421
-0.00(-20.11%)
Apr 08, 2024
0.0180
0.0197
0.0141
0.0189
347,004
+0.00(+14.55%)
Apr 05, 2024
0.0180
0.0180
0.0150
0.0165
31,074
-0.00(-2.94%)
Apr 04, 2024
0.0139
0.0180
0.0139
0.0170
42,207
+0.00(+6.25%)
Apr 03, 2024
0.0132
0.0164
0.0132
0.0160
3,160
+0.00(+3.23%)
Apr 02, 2024
0.0136
0.0180
0.0135
0.0155
167,309
-0.00(-16.22%)
Apr 01, 2024
0.0194
0.0194
0.0175
0.0185
80,753
+0.00(+2.78%)
Mar 28, 2024
0.0125
0.0180
0.0125
0.0180
21,118
+0.00(+10.43%)
Mar 27, 2024
0.0122
0.0171
0.0122
0.0163
24,486
+0.00(+0.00%)
Mar 26, 2024
0.0163
0.0171
0.0158
0.0163
530,746
+0.00(+0.00%)
Mar 25, 2024
0.0104
0.0163
0.0101
0.0163
378,323
+0.01(+56.73%)
Mar 22, 2024
0.0134
0.0134
0.0100
0.0104
421,688
-0.00(-22.39%)
Mar 21, 2024
0.0133
0.0134
0.0117
0.0134
13,239
+0.00(+0.75%)
Mar 20, 2024
0.0112
0.0148
0.0112
0.0133
73,472
-0.00(-3.62%)
Mar 19, 2024
0.0139
0.0164
0.0134
0.0138
24,465
+0.00(+23.21%)
Mar 18, 2024
0.0133
0.0164
0.0111
0.0112
53,383
-0.00(-15.79%)
Mar 15, 2024
0.0135
0.0168
0.0111
0.0133
9,637
-0.00(-2.92%)
Mar 14, 2024
0.0137
0.0137
0.0120
0.0137
89,796
+0.00(+5.38%)
Mar 13, 2024
0.0137
0.0149
0.0100
0.0130
164,733
-0.00(-3.70%)
Mar 12, 2024
0.0137
0.0150
0.0106
0.0135
31,498
+0.00(+2.27%)
Mar 11, 2024
0.0132
0.0167
0.0132
0.0132
57,643
-0.00(-20.96%)
Mar 08, 2024
0.0120
0.0169
0.0101
0.0167
175,436
+0.00(+21.01%)
Mar 07, 2024
0.0145
0.0174
0.0120
0.0138
4,431
-0.00(-6.12%)
Mar 06, 2024
0.0139
0.0157
0.0139
0.0147
33,345
+0.00(+4.26%)
Mar 05, 2024
0.0085
0.0141
0.0085
0.0141
134,579
+0.00(+19.49%)
Mar 04, 2024
0.0094
0.0142
0.0088
0.0118
66,788
-0.00(-16.90%)
Mar 01, 2024
0.0142
0.0142
0.0121
0.0142
9,659
+0.00(+19.33%)
Feb 29, 2024
0.0095
0.0154
0.0085
0.0119
452,338
+0.00(+25.26%)
Feb 28, 2024
0.0085
0.0095
0.0085
0.0095
48,944
+0.00(+11.76%)
Feb 27, 2024
0.0084
0.0095
0.0084
0.0085
82,641
+0.00(+1.19%)
Feb 26, 2024
0.0098
0.0098
0.0080
0.0084
70,325
-0.00(-3.45%)
Feb 23, 2024
0.0100
0.0100
0.0080
0.0087
157,631
-0.00(-17.14%)
Feb 22, 2024
0.0100
0.0110
0.0100
0.0105
100,207
+0.00(+0.00%)
Feb 21, 2024
0.0106
0.0106
0.0100
0.0105
80,011
-0.00(-0.94%)
Feb 20, 2024
0.0130
0.0146
0.0106
0.0106
426,672
-0.00(-20.30%)
Feb 16, 2024
0.0140
0.0149
0.0119
0.0133
102,551
+0.00(+5.56%)
Feb 15, 2024
0.0145
0.0145
0.0117
0.0126
90,711
-0.00(-10.00%)
Feb 14, 2024
0.0133
0.0140
0.0116
0.0140
51,338
+0.00(+4.48%)
Feb 13, 2024
0.0146
0.0147
0.0121
0.0134
142,414
+0.00(+10.74%)
Feb 12, 2024
0.0160
0.0184
0.0121
0.0121
425,578
-0.00(-24.38%)
Feb 09, 2024
0.0181
0.0197
0.0160
0.0160
257,706
-0.00(-13.51%)
Feb 08, 2024
0.0179
0.0185
0.0169
0.0185
471,656
+0.00(+3.35%)
Feb 07, 2024
0.0184
0.0184
0.0171
0.0179
72,533
-0.00(-2.72%)
Feb 06, 2024
0.0210
0.0219
0.0184
0.0184
195,126
-0.00(-15.98%)
Feb 05, 2024
0.0217
0.0220
0.0200
0.0219
479,413
+0.00(+0.92%)
Feb 02, 2024
0.0184
0.0217
0.0184
0.0217
82,445
+0.00(+0.46%)
Feb 01, 2024
0.0210
0.0217
0.0210
0.0216
135,948
-0.00(-1.37%)
Jan 31, 2024
0.0217
0.0220
0.0200
0.0219
160,176
+0.00(+0.92%)
Jan 30, 2024
0.0219
0.0220
0.0200
0.0217
311,452
-0.00(-0.91%)
Jan 29, 2024
0.0164
0.0220
0.0164
0.0219
83,793
+0.00(+14.06%)
Jan 26, 2024
0.0167
0.0219
0.0167
0.0192
84,125
+0.00(+2.13%)
Jan 25, 2024
0.0202
0.0207
0.0167
0.0188
79,664
-0.00(-4.08%)
Jan 24, 2024
0.0218
0.0219
0.0165
0.0196
167,381
-0.00(-10.09%)
Jan 23, 2024
0.0160
0.0220
0.0135
0.0218
851,865
+0.01(+34.57%)
Jan 22, 2024
0.0156
0.0164
0.0156
0.0162
212,158
-0.00(-1.22%)
Jan 19, 2024
0.0113
0.0164
0.0113
0.0164
128,313
+0.00(+11.56%)
Jan 18, 2024
0.0130
0.0150
0.0115
0.0147
133,208
+0.00(+13.08%)
Jan 17, 2024
0.0132
0.0230
0.0114
0.0130
1,412,349
+0.00(+0.00%)
Jan 16, 2024
0.0170
0.0170
0.0100
0.0130
523,460
-0.00(-13.91%)
Jan 12, 2024
0.0177
0.0178
0.0133
0.0151
258,912
-0.00(-5.62%)
Jan 11, 2024
0.0136
0.0178
0.0134
0.0160
616,366
+0.00(+33.33%)
Jan 10, 2024
0.0090
0.0136
0.0090
0.0120
134,347
+0.00(+10.09%)
Jan 09, 2024
0.0090
0.0120
0.0090
0.0109
31,511
+0.00(+0.00%)
Jan 08, 2024
0.0070
0.0110
0.0070
0.0109
101,859
+0.00(+34.57%)
Jan 05, 2024
0.0076
0.0119
0.0076
0.0081
329,858
-0.00(-4.71%)
Jan 04, 2024
0.0119
0.0119
0.0080
0.0085
482,943
-0.00(-20.56%)
Jan 03, 2024
0.0090
0.0107
0.0076
0.0107
64,030
+0.00(+18.89%)
Jan 02, 2024
0.0088
0.0133
0.0088
0.0090
241,039
+0.00(+0.00%)
Dec 29, 2023
0.0076
0.0140
0.0076
0.0090
461,144
+0.00(+2.27%)
Dec 28, 2023
0.0100
0.0114
0.0070
0.0088
450,742
-0.00(-9.28%)
Dec 27, 2023
0.0080
0.0097
0.0065
0.0097
599,219
+0.00(+22.78%)
Dec 26, 2023
0.0072
0.0080
0.0065
0.0079
347,984
+0.00(+14.49%)
Dec 22, 2023
0.0067
0.0072
0.0060
0.0069
387,259
+0.00(+16.95%)
Dec 21, 2023
0.0041
0.0067
0.0041
0.0059
54,631
+0.00(+3.51%)
Dec 20, 2023
0.0040
0.0067
0.0040
0.0057
88,431
+0.00(+3.64%)
Dec 19, 2023
0.0050
0.0058
0.0043
0.0055
320,255
-0.00(-1.79%)
Dec 18, 2023
0.0050
0.0060
0.0050
0.0056
121,687
+0.00(+3.70%)
Dec 15, 2023
0.0050
0.0054
0.0050
0.0054
216,061
+0.00(+3.85%)
Dec 14, 2023
0.0038
0.0054
0.0038
0.0052
105,708
+0.00(+4.00%)
Dec 13, 2023
0.0038
0.0053
0.0038
0.0050
308,468
+0.00(+11.11%)
Dec 12, 2023
0.0045
0.0046
0.0038
0.0045
220,060
+0.00(+0.00%)
Dec 11, 2023
0.0048
0.0050
0.0039
0.0045
60,557
-0.00(-6.25%)
Dec 08, 2023
0.0040
0.0048
0.0039
0.0048
811,727
+0.00(+20.00%)
Dec 07, 2023
0.0040
0.0054
0.0040
0.0040
177,208
+0.00(+0.00%)
Dec 06, 2023
0.0045
0.0054
0.0039
0.0040
465,274
+0.00(+2.56%)
Dec 05, 2023
0.0039
0.0050
0.0038
0.0039
408,338
-0.00(-11.36%)
Dec 04, 2023
0.0050
0.0054
0.0039
0.0044
84,967
+0.00(+7.32%)
Dec 01, 2023
0.0060
0.0060
0.0038
0.0041
835,751
-0.00(-8.89%)
Nov 30, 2023
0.0038
0.0055
0.0038
0.0045
326,392
+0.00(+2.27%)
Nov 29, 2023
0.0030
0.0060
0.0030
0.0044
517,177
+0.00(+12.82%)
Nov 28, 2023
0.0070
0.0070
0.0039
0.0039
386,720
-0.00(-13.33%)
Nov 27, 2023
0.0030
0.0046
0.0030
0.0045
522,991
+0.00(+36.36%)
Nov 24, 2023
0.0040
0.0040
0.0030
0.0033
337,918
-0.00(-15.38%)
Nov 22, 2023
0.0029
0.0050
0.0027
0.0039
1,453,772
+0.00(+69.57%)
Nov 21, 2023
0.0025
0.0029
0.0023
0.0023
648,325
-0.00(-8.00%)
Nov 20, 2023
0.0025
0.0029
0.0025
0.0025
211,427
-0.00(-13.79%)
Nov 17, 2023
0.0027
0.0029
0.0026
0.0029
46,981
+0.00(+0.00%)
Nov 16, 2023
0.0036
0.0036
0.0026
0.0029
1,165,284
-0.00(-12.12%)
Nov 15, 2023
0.0036
0.0038
0.0030
0.0033
559,204
+0.00(+10.00%)
Nov 14, 2023
0.0030
0.0032
0.0027
0.0030
300,099
-0.00(-11.76%)
Nov 13, 2023
0.0039
0.0039
0.0026
0.0034
756,379
-0.00(-15.00%)
Nov 10, 2023
0.0022
0.0040
0.0022
0.0040
364,462
+0.00(+33.33%)
Nov 09, 2023
0.0023
0.0030
0.0023
0.0030
434,162
+0.00(+7.14%)
Nov 08, 2023
0.0030
0.0030
0.0022
0.0028
1,149,783
+0.00(+3.70%)
Nov 07, 2023
0.0026
0.0029
0.0025
0.0027
606,372
+0.00(+3.85%)
Nov 06, 2023
0.0025
0.0029
0.0023
0.0026
510,608
-0.00(-10.34%)
Nov 03, 2023
0.0027
0.0029
0.0025
0.0029
1,000,401
+0.00(+3.57%)
Nov 02, 2023
0.0030
0.0034
0.0012
0.0028
3,344,054
-0.00(-12.50%)
Nov 01, 2023
0.0034
0.0038
0.0031
0.0032
6,623,813
-0.00(-15.79%)
Oct 31, 2023
0.0045
0.0045
0.0031
0.0038
2,579,503
+0.00(+0.00%)
Oct 30, 2023
0.0031
0.0046
0.0031
0.0038
3,399,331
+0.00(+15.15%)
Oct 27, 2023
0.0030
0.0040
0.0030
0.0033
2,820,636
-0.00(-2.94%)
Oct 26, 2023
0.0033
0.0050
0.0030
0.0034
162,228
+0.00(+0.00%)
Oct 25, 2023
0.0034
0.0037
0.0030
0.0034
358,615
-0.00(-5.56%)
Oct 24, 2023
0.0034
0.0036
0.0034
0.0036
25,881
+0.00(+2.86%)
Oct 23, 2023
0.0036
0.0038
0.0035
0.0035
3,089
-0.00(-2.78%)
Oct 20, 2023
0.0032
0.0038
0.0032
0.0036
104,982
+0.00(+0.00%)
Oct 19, 2023
0.0036
0.0038
0.0033
0.0036
802,492
-0.00(-5.26%)
Oct 18, 2023
0.0044
0.0044
0.0038
0.0038
240,073
-0.00(-5.00%)
Oct 17, 2023
0.0040
0.0044
0.0038
0.0040
661,009
+0.00(+0.00%)
Oct 16, 2023
0.0042
0.0042
0.0040
0.0040
190,598
-0.00(-4.76%)
Oct 13, 2023
0.0040
0.0042
0.0040
0.0042
123,007
+0.00(+5.00%)
Oct 12, 2023
0.0044
0.0044
0.0039
0.0040
327,465
-0.00(-4.76%)
Oct 11, 2023
0.0042
0.0047
0.0035
0.0042
2,362,656
-0.00(-6.67%)
Oct 10, 2023
0.0040
0.0047
0.0033
0.0045
724,582
+0.00(+0.00%)
Oct 09, 2023
0.0041
0.0055
0.0041
0.0045
2,008,739
+0.00(+0.00%)
Oct 06, 2023
0.0050
0.0057
0.0038
0.0045
1,345,103
-0.00(-16.67%)
Oct 05, 2023
0.0050
0.0057
0.0050
0.0054
24,596
+0.00(+8.00%)
Oct 04, 2023
0.0068
0.0068
0.0028
0.0050
3,321,475
-0.00(-23.08%)
Oct 03, 2023
0.0085
0.0085
0.0055
0.0065
2,017,056
-0.00(-5.80%)
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
.