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: 10:37 AM 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 (%)
Sep 29, 2017
2.980
3.080
2.910
2.980
43,771
-0.02(-0.67%)
Sep 28, 2017
3.010
3.040
2.980
3.000
18,139
-0.01(-0.33%)
Sep 27, 2017
3.100
3.150
3.000
3.010
26,606
-0.09(-2.90%)
Sep 26, 2017
3.190
3.190
3.100
3.100
36,371
+0.00(+0.00%)
Sep 25, 2017
2.900
3.140
2.900
3.100
31,629
+0.17(+5.80%)
Sep 22, 2017
2.930
2.980
2.900
2.930
22,012
+0.00(+0.00%)
Sep 21, 2017
2.960
3.030
2.900
2.930
44,123
+0.00(+0.00%)
Sep 20, 2017
3.000
3.010
2.900
2.930
37,214
-0.06(-2.01%)
Sep 19, 2017
2.965
3.050
2.950
2.990
24,965
+0.02(+0.67%)
Sep 18, 2017
3.150
3.250
2.900
2.970
74,323
-0.15(-4.81%)
Sep 15, 2017
3.240
3.260
3.120
3.120
39,361
-0.12(-3.70%)
Sep 14, 2017
3.250
3.320
3.210
3.240
19,969
-0.06(-1.82%)
Sep 13, 2017
3.300
3.330
3.220
3.300
22,174
+0.00(+0.00%)
Sep 12, 2017
3.300
3.330
3.280
3.300
47,215
+0.05(+1.54%)
Sep 11, 2017
3.155
3.280
3.150
3.250
30,024
+0.09(+2.85%)
Sep 08, 2017
3.260
3.320
3.160
3.160
43,838
-0.11(-3.36%)
Sep 07, 2017
3.310
3.572
3.250
3.270
140,730
-0.03(-0.91%)
Sep 06, 2017
2.850
3.410
2.720
3.300
257,229
+0.65(+24.53%)
Sep 05, 2017
2.700
2.710
2.610
2.650
34,997
-0.05(-1.85%)
Sep 01, 2017
2.650
2.720
2.650
2.700
34,144
-0.02(-0.74%)
Aug 31, 2017
2.900
2.900
2.650
2.720
110,476
-0.17(-6.04%)
Aug 30, 2017
2.875
2.930
2.850
2.895
26,789
-0.00(-0.17%)
Aug 29, 2017
2.960
2.990
2.830
2.900
51,607
-0.06(-2.03%)
Aug 28, 2017
3.000
3.050
2.960
2.960
21,477
-0.04(-1.33%)
Aug 25, 2017
2.945
3.090
2.945
3.000
34,313
+0.03(+1.01%)
Aug 24, 2017
2.950
3.030
2.950
2.970
19,816
+0.02(+0.68%)
Aug 23, 2017
2.975
3.170
2.860
2.950
72,018
-0.02(-0.67%)
Aug 22, 2017
3.120
3.130
2.840
2.970
50,471
-0.15(-4.81%)
Aug 21, 2017
3.130
3.200
3.120
3.120
36,313
-0.03(-0.95%)
Aug 18, 2017
3.140
3.150
3.100
3.150
37,913
+0.01(+0.32%)
Aug 17, 2017
2.790
3.150
2.780
3.140
81,345
+0.34(+12.14%)
Aug 16, 2017
2.720
2.850
2.715
2.800
81,546
-0.05(-1.75%)
Aug 15, 2017
3.030
3.050
2.650
2.850
152,538
-0.21(-6.86%)
Aug 14, 2017
3.160
3.160
3.020
3.060
67,113
-0.09(-2.86%)
Aug 11, 2017
3.090
3.160
2.950
3.150
97,879
+0.02(+0.64%)
Aug 10, 2017
3.525
3.550
3.120
3.130
198,216
-0.41(-11.58%)
Aug 09, 2017
3.725
3.750
3.520
3.540
94,706
-0.21(-5.60%)
Aug 08, 2017
4.065
4.085
3.700
3.750
101,735
-0.32(-7.86%)
Aug 07, 2017
4.075
4.080
3.980
4.070
30,809
+0.11(+2.78%)
Aug 04, 2017
3.835
4.010
3.820
3.960
29,223
+0.13(+3.39%)
Aug 03, 2017
4.000
4.025
3.760
3.830
71,328
-0.17(-4.25%)
Aug 02, 2017
4.120
4.130
3.900
4.000
93,603
-0.13(-3.10%)
Aug 01, 2017
4.200
4.240
4.090
4.128
25,631
-0.10(-2.41%)
Jul 31, 2017
4.350
4.390
4.120
4.230
43,726
-0.10(-2.31%)
Jul 28, 2017
4.310
4.450
4.220
4.330
30,878
-0.11(-2.48%)
Jul 27, 2017
4.445
4.500
4.300
4.440
28,054
+0.00(+0.00%)
Jul 26, 2017
4.400
4.500
4.250
4.440
53,218
+0.06(+1.39%)
Jul 25, 2017
4.250
4.380
4.060
4.379
68,970
+0.13(+3.04%)
Jul 24, 2017
4.420
4.420
4.100
4.250
65,449
-0.17(-3.76%)
Jul 21, 2017
4.500
4.600
4.300
4.416
46,417
-0.18(-4.00%)
Jul 20, 2017
4.565
4.620
4.550
4.600
40,639
+0.05(+1.10%)
Jul 19, 2017
4.550
4.620
4.500
4.550
26,461
-0.01(-0.22%)
Jul 18, 2017
4.550
4.650
4.550
4.560
40,112
-0.04(-0.87%)
Jul 17, 2017
4.580
4.650
4.500
4.600
35,136
+0.01(+0.22%)
Jul 14, 2017
4.670
4.800
4.580
4.590
117,079
-0.11(-2.34%)
Jul 13, 2017
4.710
4.720
4.580
4.700
54,455
-0.02(-0.34%)
Jul 12, 2017
4.620
4.730
4.600
4.716
72,331
+0.16(+3.42%)
Jul 11, 2017
4.500
4.560
4.150
4.560
87,170
+0.06(+1.33%)
Jul 10, 2017
4.350
4.500
4.300
4.500
75,776
+0.20(+4.65%)
Jul 07, 2017
4.620
4.650
4.250
4.300
70,033
-0.32(-6.93%)
Jul 06, 2017
4.820
4.950
4.600
4.620
82,024
-0.18(-3.85%)
Jul 05, 2017
4.570
4.890
4.570
4.805
150,500
+0.22(+4.91%)
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
.