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, 2017
5.200
5.350
5.030
5.090
50,365
-0.21(-3.96%)
May 30, 2017
5.530
5.600
5.180
5.300
66,587
-0.23(-4.16%)
May 26, 2017
5.445
5.540
5.410
5.530
18,404
+0.12(+2.22%)
May 25, 2017
5.230
5.500
5.160
5.410
56,863
+0.17(+3.24%)
May 24, 2017
5.450
5.550
5.150
5.240
55,775
-0.26(-4.73%)
May 23, 2017
5.590
5.700
5.500
5.500
30,374
-0.08(-1.44%)
May 22, 2017
5.630
5.739
5.510
5.580
17,687
-0.03(-0.54%)
May 19, 2017
5.720
5.720
5.600
5.611
40,663
-0.09(-1.57%)
May 18, 2017
5.450
5.740
5.450
5.700
19,692
+0.29(+5.36%)
May 17, 2017
5.695
5.750
5.310
5.410
45,650
-0.12(-2.17%)
May 16, 2017
5.595
5.720
5.450
5.530
26,489
-0.06(-1.07%)
May 15, 2017
5.550
5.600
5.320
5.590
44,048
-0.01(-0.18%)
May 12, 2017
5.550
5.890
5.520
5.600
36,376
+0.10(+1.82%)
May 11, 2017
5.345
5.650
5.290
5.500
51,644
+0.21(+3.97%)
May 10, 2017
5.750
5.760
5.150
5.290
107,486
-0.47(-8.16%)
May 09, 2017
6.025
6.060
5.700
5.760
81,321
-0.28(-4.64%)
May 08, 2017
6.000
6.090
5.980
6.040
46,371
+0.07(+1.17%)
May 05, 2017
6.050
6.050
5.870
5.970
39,412
-0.03(-0.50%)
May 04, 2017
5.975
6.120
5.810
6.000
68,834
-0.02(-0.33%)
May 03, 2017
6.310
6.400
5.950
6.020
97,916
-0.17(-2.75%)
May 02, 2017
5.945
6.200
5.890
6.190
165,704
+0.30(+5.08%)
May 01, 2017
5.190
5.970
5.175
5.891
214,835
+0.78(+15.28%)
Apr 28, 2017
4.980
5.120
4.980
5.110
24,298
+0.11(+2.20%)
Apr 27, 2017
4.940
5.010
4.840
5.000
64,182
+0.04(+0.81%)
Apr 26, 2017
5.145
5.150
4.910
4.960
66,488
-0.14(-2.75%)
Apr 25, 2017
5.150
5.250
5.100
5.100
38,233
-0.07(-1.35%)
Apr 24, 2017
5.065
5.250
5.030
5.170
82,927
+0.14(+2.78%)
Apr 21, 2017
5.165
5.260
4.880
5.030
151,190
-0.11(-2.14%)
Apr 20, 2017
5.740
5.800
5.000
5.140
118,582
-0.56(-9.82%)
Apr 19, 2017
5.970
6.000
5.700
5.700
60,805
-0.28(-4.68%)
Apr 18, 2017
5.980
6.050
5.930
5.980
17,988
+0.00(+0.00%)
Apr 17, 2017
5.980
6.050
5.930
5.980
56,647
+0.04(+0.66%)
Apr 13, 2017
5.965
6.050
5.930
5.941
35,972
-0.02(-0.33%)
Apr 12, 2017
6.135
6.200
5.930
5.960
27,268
-0.20(-3.25%)
Apr 11, 2017
6.080
6.300
5.980
6.160
63,733
+0.09(+1.48%)
Apr 10, 2017
6.100
6.100
6.000
6.070
90,479
+0.07(+1.17%)
Apr 07, 2017
6.130
6.190
5.910
6.000
33,670
-0.05(-0.83%)
Apr 06, 2017
5.950
6.050
5.900
6.050
28,671
+0.04(+0.67%)
Apr 05, 2017
6.010
6.050
5.840
6.010
47,790
+0.00(+0.00%)
Apr 04, 2017
6.045
6.250
5.950
6.010
85,709
-0.01(-0.17%)
Apr 03, 2017
6.000
6.450
5.940
6.020
75,447
+0.10(+1.69%)
Mar 31, 2017
6.500
6.590
5.740
5.920
219,412
-0.58(-8.92%)
Mar 30, 2017
6.595
6.620
6.450
6.500
169,719
-0.09(-1.37%)
Mar 29, 2017
6.600
6.710
6.500
6.590
103,804
+0.13(+2.01%)
Mar 28, 2017
6.250
6.500
6.250
6.460
102,639
+0.27(+4.36%)
Mar 27, 2017
6.265
6.280
6.190
6.190
66,817
-0.01(-0.16%)
Mar 24, 2017
6.155
6.240
5.900
6.200
52,798
+0.10(+1.64%)
Mar 23, 2017
5.880
6.140
5.880
6.100
79,608
+0.21(+3.57%)
Mar 22, 2017
5.895
5.920
5.890
5.890
49,597
+0.00(+0.00%)
Mar 21, 2017
5.900
5.950
5.890
5.890
45,329
-0.03(-0.51%)
Mar 20, 2017
5.925
6.000
5.850
5.920
53,027
+0.04(+0.68%)
Mar 17, 2017
5.805
5.900
5.750
5.880
88,065
+0.13(+2.26%)
Mar 16, 2017
5.700
5.800
5.650
5.750
38,259
+0.07(+1.23%)
Mar 15, 2017
5.720
5.750
5.600
5.680
25,366
-0.02(-0.35%)
Mar 14, 2017
5.950
5.950
5.650
5.700
42,523
-0.17(-2.98%)
Mar 13, 2017
5.840
5.950
5.780
5.875
37,269
+0.11(+1.99%)
Mar 10, 2017
5.750
5.840
5.600
5.760
29,281
+0.05(+0.88%)
Mar 09, 2017
5.840
5.970
5.620
5.710
44,624
-0.13(-2.23%)
Mar 08, 2017
5.835
5.930
5.730
5.840
36,978
+0.04(+0.69%)
Mar 07, 2017
5.690
5.980
5.680
5.800
59,666
+0.12(+2.11%)
Mar 06, 2017
5.640
6.000
5.575
5.680
102,257
+0.11(+1.97%)
Mar 03, 2017
5.805
5.820
5.500
5.570
143,064
-0.26(-4.46%)
Mar 02, 2017
6.100
6.130
5.830
5.830
70,600
-0.31(-5.05%)
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
.