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
)
0.0198
UNCHANGED
Streaming Delayed Price
Updated: 3:07 PM EDT, May 30, 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 31, 2016
1.800
1.860
1.780
1.840
39,543
+0.07(+4.19%)
May 27, 2016
1.766
1.766
1.766
0
-0.08(-4.54%)
May 26, 2016
1.870
1.890
1.800
1.850
24,663
-0.02(-1.07%)
May 25, 2016
1.780
1.880
1.780
1.870
40,748
+0.09(+5.06%)
May 24, 2016
1.890
1.890
1.730
1.780
65,814
-0.09(-4.81%)
May 23, 2016
1.880
1.890
1.860
1.870
13,156
+0.02(+1.08%)
May 20, 2016
1.840
1.910
1.834
1.850
24,381
+0.03(+1.65%)
May 19, 2016
1.745
1.820
1.730
1.820
33,829
+0.06(+3.41%)
May 18, 2016
1.800
1.880
1.710
1.760
27,845
-0.07(-3.83%)
May 17, 2016
1.880
1.920
1.810
1.830
42,740
-0.06(-3.17%)
May 16, 2016
1.850
2.000
1.830
1.890
57,580
+0.02(+1.07%)
May 13, 2016
1.520
1.960
1.520
1.870
118,678
+0.25(+15.43%)
May 12, 2016
1.700
1.740
1.600
1.620
50,285
-0.08(-4.71%)
May 11, 2016
1.850
1.850
1.620
1.700
155,837
-0.14(-7.61%)
May 10, 2016
1.970
2.000
1.660
1.840
216,648
-0.16(-8.00%)
May 09, 2016
2.005
2.030
1.950
2.000
119,243
-0.06(-2.91%)
May 06, 2016
2.110
2.110
1.960
2.060
127,202
-0.17(-7.62%)
May 05, 2016
2.190
2.290
2.120
2.230
39,663
+0.02(+1.13%)
May 04, 2016
2.200
2.280
2.160
2.205
36,808
+0.06(+2.56%)
May 03, 2016
2.240
2.260
2.000
2.150
117,608
-0.10(-4.44%)
May 02, 2016
2.280
2.290
2.200
2.250
51,492
-0.03(-1.32%)
Apr 29, 2016
2.400
2.410
2.270
2.280
70,008
-0.11(-4.60%)
Apr 28, 2016
2.450
2.450
2.300
2.390
33,972
-0.01(-0.42%)
Apr 27, 2016
2.290
2.580
2.250
2.400
214,742
+0.11(+4.80%)
Apr 26, 2016
2.210
2.290
2.210
2.290
67,180
+0.09(+4.09%)
Apr 25, 2016
2.280
2.340
2.180
2.200
74,253
-0.08(-3.51%)
Apr 22, 2016
2.280
2.390
2.280
2.280
33,354
+0.00(+0.00%)
Apr 21, 2016
2.320
2.390
2.250
2.280
90,702
-0.05(-2.15%)
Apr 20, 2016
2.500
2.530
2.310
2.330
167,308
-0.09(-3.72%)
Apr 19, 2016
2.425
2.500
2.150
2.420
288,904
-0.01(-0.41%)
Apr 18, 2016
2.355
2.500
2.260
2.430
180,910
+0.14(+6.11%)
Apr 15, 2016
2.400
2.580
2.220
2.290
472,327
-0.10(-4.18%)
Apr 14, 2016
1.910
2.600
1.910
2.390
597,202
+0.48(+25.13%)
Apr 13, 2016
2.010
2.150
1.800
1.910
236,854
-0.11(-5.45%)
Apr 12, 2016
2.120
2.185
2.000
2.020
92,039
-0.10(-4.72%)
Apr 11, 2016
2.100
2.160
2.050
2.120
92,968
+0.07(+3.41%)
Apr 08, 2016
2.000
2.240
1.990
2.050
125,408
+0.06(+3.02%)
Apr 07, 2016
2.400
2.430
1.900
1.990
283,706
-0.35(-14.96%)
Apr 06, 2016
1.830
2.350
1.820
2.340
475,352
+0.57(+32.20%)
Apr 05, 2016
1.965
1.970
1.570
1.770
342,550
-0.19(-9.69%)
Apr 04, 2016
2.160
2.250
1.750
1.960
226,526
-0.29(-12.89%)
Apr 01, 2016
2.105
2.460
2.100
2.250
90,574
-0.02(-1.10%)
Mar 31, 2016
2.610
2.670
2.060
2.275
328,804
-0.33(-12.50%)
Mar 30, 2016
2.625
2.800
2.590
2.600
190,069
+0.04(+1.56%)
Mar 29, 2016
2.980
3.350
2.210
2.560
553,773
-0.45(-14.95%)
Mar 28, 2016
3.665
3.665
2.810
3.010
564,962
-0.49(-14.00%)
Mar 24, 2016
3.500
3.500
3.500
0
+1.25(+55.56%)
Mar 23, 2016
2.190
2.510
2.190
2.250
307,695
+0.05(+2.27%)
Mar 22, 2016
2.265
2.320
2.110
2.200
218,006
-0.05(-2.44%)
Mar 21, 2016
1.770
2.280
1.630
2.255
630,292
+0.54(+31.87%)
Mar 18, 2016
1.660
1.830
1.550
1.710
306,057
-0.14(-7.57%)
Mar 17, 2016
1.710
1.900
1.550
1.850
436,662
+0.07(+3.93%)
Mar 16, 2016
1.545
1.910
1.430
1.780
790,428
+0.21(+13.38%)
Mar 15, 2016
1.625
2.450
1.260
1.570
2,646,732
+0.04(+2.28%)
Mar 14, 2016
0.4350
1.600
0.4350
1.535
1,414,213
+1.09(+241.19%)
Mar 11, 2016
0.5100
0.5100
0.4000
0.4499
50,965
-0.04(-7.24%)
Mar 10, 2016
0.5099
0.5099
0.4231
0.4850
65,792
-0.01(-2.02%)
Mar 09, 2016
0.5090
0.5090
0.4600
0.4950
51,695
+0.02(+3.13%)
Mar 08, 2016
0.4175
0.5590
0.4175
0.4800
14,289
+0.03(+7.50%)
Mar 07, 2016
0.4010
0.4900
0.4010
0.4465
41,344
-0.01(-2.93%)
Mar 04, 2016
0.3910
0.4600
0.3720
0.4600
22,208
+0.05(+12.20%)
Mar 03, 2016
0.4700
0.4700
0.3710
0.4100
14,072
-0.06(-12.77%)
Mar 02, 2016
0.4000
0.4900
0.3700
0.4700
19,134
+0.01(+1.29%)
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
.