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
)
0.0230
UNCHANGED
Streaming Delayed Price
Updated: 2:58 PM EDT, May 9, 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 (%)
Mar 31, 2020
0.7500
0.7950
0.6700
0.7173
59,491
+0.04(+5.49%)
Mar 30, 2020
0.7650
0.8300
0.6600
0.6800
106,848
-0.08(-10.51%)
Mar 27, 2020
0.7850
0.8350
0.7500
0.7599
112,300
-0.03(-3.20%)
Mar 26, 2020
0.7500
0.8750
0.7390
0.7850
180,743
+0.04(+4.67%)
Mar 25, 2020
0.5900
0.7500
0.5501
0.7500
172,955
+0.19(+33.93%)
Mar 24, 2020
0.6100
0.6380
0.5399
0.5600
158,970
+0.02(+4.38%)
Mar 23, 2020
0.5750
0.6000
0.5200
0.5365
84,899
-0.05(-9.07%)
Mar 20, 2020
0.5501
0.6100
0.5501
0.5900
66,900
+0.04(+7.08%)
Mar 19, 2020
0.5101
0.5900
0.5000
0.5510
80,007
+0.03(+5.96%)
Mar 18, 2020
0.5800
0.6000
0.5100
0.5200
103,951
-0.06(-10.33%)
Mar 17, 2020
0.6100
0.6150
0.5501
0.5799
77,851
-0.02(-3.35%)
Mar 16, 2020
0.6050
0.6200
0.5600
0.6000
92,991
+0.04(+7.14%)
Mar 13, 2020
0.4700
0.6400
0.4300
0.5600
163,200
+0.07(+14.29%)
Mar 12, 2020
0.5551
0.5700
0.4500
0.4900
274,987
-0.10(-17.65%)
Mar 11, 2020
0.7200
0.7200
0.5950
0.5950
116,325
-0.11(-16.20%)
Mar 10, 2020
0.7799
0.7900
0.6900
0.7100
49,559
+0.00(+0.00%)
Mar 09, 2020
0.8136
0.8290
0.6800
0.7100
151,146
-0.13(-15.48%)
Mar 06, 2020
0.7800
0.9000
0.7550
0.8400
91,700
+0.04(+4.87%)
Mar 05, 2020
0.8500
0.9100
0.7820
0.8010
53,508
-0.06(-6.59%)
Mar 04, 2020
0.8900
0.8900
0.7700
0.8575
48,775
+0.06(+7.19%)
Mar 03, 2020
0.8000
0.8600
0.7575
0.8000
91,768
+0.03(+3.90%)
Mar 02, 2020
0.7800
0.7900
0.7150
0.7700
151,504
+0.01(+1.32%)
Feb 28, 2020
0.8400
0.9300
0.7150
0.7600
219,600
-0.17(-18.63%)
Feb 27, 2020
1.125
1.160
0.8000
0.9340
420,267
-0.22(-18.78%)
Feb 26, 2020
1.090
1.160
1.060
1.150
88,191
+0.05(+5.02%)
Feb 25, 2020
1.130
1.200
1.050
1.095
170,339
-0.05(-4.78%)
Feb 24, 2020
1.230
1.230
1.100
1.150
66,201
-0.04(-3.36%)
Feb 21, 2020
1.130
1.190
1.100
1.190
103,900
+0.10(+9.17%)
Feb 20, 2020
1.080
1.190
1.050
1.090
232,303
+0.06(+5.83%)
Feb 19, 2020
1.170
1.170
1.000
1.030
225,558
-0.11(-9.65%)
Feb 18, 2020
1.150
1.190
1.110
1.140
74,661
-0.01(-0.87%)
Feb 14, 2020
1.170
1.200
1.120
1.150
280,600
+0.01(+0.88%)
Feb 13, 2020
1.215
1.290
1.080
1.140
135,339
-0.14(-10.94%)
Feb 12, 2020
1.280
1.280
1.200
1.280
74,372
+0.02(+1.59%)
Feb 11, 2020
1.175
1.310
1.120
1.260
142,914
+0.09(+7.69%)
Feb 10, 2020
1.085
1.230
1.080
1.170
93,761
+0.08(+7.34%)
Feb 07, 2020
1.210
1.225
1.035
1.090
222,600
-0.11(-9.17%)
Feb 06, 2020
1.170
1.260
1.130
1.200
163,000
+0.07(+6.19%)
Feb 05, 2020
1.360
1.390
1.130
1.130
207,964
-0.21(-15.67%)
Feb 04, 2020
1.475
1.530
1.260
1.340
282,947
-0.16(-10.67%)
Feb 03, 2020
1.210
1.510
1.210
1.500
345,887
+0.33(+28.21%)
Jan 31, 2020
1.260
1.290
1.150
1.170
243,100
-0.12(-9.30%)
Jan 30, 2020
1.290
1.330
1.210
1.290
131,405
-0.01(-0.77%)
Jan 29, 2020
1.195
1.370
1.180
1.300
415,221
+0.09(+7.44%)
Jan 28, 2020
1.040
1.410
1.030
1.210
506,896
+0.20(+19.80%)
Jan 27, 2020
1.030
1.070
1.010
1.010
105,792
-0.02(-1.94%)
Jan 24, 2020
1.000
1.070
0.9500
1.030
121,900
+0.04(+4.04%)
Jan 23, 2020
0.9000
1.060
0.8500
0.9900
212,135
+0.07(+7.62%)
Jan 22, 2020
0.9299
0.9600
0.8668
0.9199
147,396
-0.02(-2.14%)
Jan 21, 2020
0.8500
0.9580
0.8200
0.9400
146,053
+0.07(+8.05%)
Jan 17, 2020
0.9500
0.9598
0.7850
0.8700
362,500
-0.07(-7.45%)
Jan 16, 2020
0.7500
0.9400
0.7254
0.9400
346,618
+0.20(+27.89%)
Jan 15, 2020
0.7406
0.7800
0.7200
0.7350
175,135
-0.01(-0.68%)
Jan 14, 2020
0.6845
0.8500
0.6150
0.7400
391,261
+0.08(+12.12%)
Jan 13, 2020
0.5500
0.7100
0.5425
0.6600
337,792
+0.11(+20.00%)
Jan 10, 2020
0.5500
0.5750
0.5401
0.5500
62,100
+0.00(+0.00%)
Jan 09, 2020
0.5550
0.5750
0.5400
0.5500
67,081
-0.01(-2.65%)
Jan 08, 2020
0.5450
0.5750
0.5400
0.5650
34,390
+0.01(+2.73%)
Jan 07, 2020
0.5300
0.5750
0.5200
0.5500
68,085
+0.02(+3.77%)
Jan 06, 2020
0.5401
0.5700
0.5300
0.5300
41,279
-0.00(-0.39%)
Jan 03, 2020
0.5600
0.5900
0.5301
0.5321
92,900
-0.04(-6.65%)
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
.