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 (%)
May 29, 2020
0.6695
0.6900
0.6250
0.6250
82,400
-0.05(-7.27%)
May 28, 2020
0.6700
0.7000
0.6610
0.6740
145,811
+0.00(+0.60%)
May 27, 2020
0.7100
0.7600
0.6610
0.6700
215,568
-0.04(-5.63%)
May 26, 2020
0.6800
0.7600
0.6800
0.7100
223,205
+0.03(+4.41%)
May 22, 2020
0.5987
0.7400
0.5450
0.6800
417,900
+0.09(+15.25%)
May 21, 2020
0.5400
0.5900
0.5390
0.5900
133,471
+0.05(+9.77%)
May 20, 2020
0.5100
0.5900
0.5001
0.5375
94,755
+0.03(+5.39%)
May 19, 2020
0.5900
0.5900
0.5001
0.5100
173,346
-0.04(-7.27%)
May 18, 2020
0.5200
0.5750
0.5100
0.5500
91,302
+0.04(+6.80%)
May 15, 2020
0.5300
0.5300
0.5000
0.5150
28,100
+0.02(+3.00%)
May 14, 2020
0.5500
0.5500
0.5000
0.5000
61,597
-0.02(-3.85%)
May 13, 2020
0.5575
0.5750
0.5200
0.5200
66,526
-0.04(-7.14%)
May 12, 2020
0.5500
0.5800
0.5400
0.5600
59,673
+0.02(+3.70%)
May 11, 2020
0.5600
0.5867
0.5310
0.5400
52,300
-0.02(-3.54%)
May 08, 2020
0.5500
0.5599
0.5350
0.5598
53,200
-0.00(-0.02%)
May 07, 2020
0.5592
0.5867
0.5500
0.5599
45,893
-0.02(-2.61%)
May 06, 2020
0.5600
0.6090
0.5500
0.5749
40,265
+0.00(+0.86%)
May 05, 2020
0.5700
0.6000
0.5500
0.5700
54,334
-0.02(-3.72%)
May 04, 2020
0.6000
0.6099
0.5900
0.5920
17,326
-0.01(-1.33%)
May 01, 2020
0.6100
0.6200
0.5910
0.6000
78,000
-0.02(-2.64%)
Apr 30, 2020
0.6280
0.6280
0.6050
0.6163
29,783
+0.00(+0.21%)
Apr 29, 2020
0.6117
0.6400
0.6117
0.6150
31,618
+0.00(+0.54%)
Apr 28, 2020
0.6000
0.6400
0.5986
0.6117
95,413
+0.01(+1.95%)
Apr 27, 2020
0.6000
0.6095
0.5900
0.6000
42,930
+0.00(+0.00%)
Apr 24, 2020
0.5900
0.6000
0.5803
0.6000
42,600
+0.01(+1.69%)
Apr 23, 2020
0.6000
0.6400
0.5803
0.5900
37,025
-0.00(-0.02%)
Apr 22, 2020
0.6100
0.6100
0.5802
0.5901
61,658
-0.01(-1.65%)
Apr 21, 2020
0.6100
0.6100
0.5802
0.6000
57,102
-0.01(-1.64%)
Apr 20, 2020
0.6205
0.6450
0.5800
0.6100
86,258
-0.00(-0.08%)
Apr 17, 2020
0.6075
0.6400
0.6020
0.6105
56,800
-0.00(-0.44%)
Apr 16, 2020
0.6188
0.6200
0.5900
0.6132
63,560
+0.00(+0.57%)
Apr 15, 2020
0.6105
0.6200
0.6000
0.6097
58,241
+0.01(+1.28%)
Apr 14, 2020
0.6058
0.6400
0.6000
0.6020
63,666
-0.02(-3.29%)
Apr 13, 2020
0.7000
0.7000
0.6011
0.6225
48,443
-0.03(-4.23%)
Apr 09, 2020
0.6075
0.6500
0.6050
0.6500
157,500
+0.03(+4.00%)
Apr 08, 2020
0.6175
0.6500
0.6050
0.6250
47,321
-0.01(-0.79%)
Apr 07, 2020
0.6500
0.6800
0.6100
0.6300
104,459
-0.02(-3.08%)
Apr 06, 2020
0.6600
0.6800
0.6200
0.6500
46,973
+0.00(+0.02%)
Apr 03, 2020
0.6350
0.6500
0.6250
0.6499
35,400
-0.01(-1.53%)
Apr 02, 2020
0.6200
0.7000
0.6200
0.6600
23,956
+0.04(+6.45%)
Apr 01, 2020
0.7050
0.7450
0.6101
0.6200
50,276
-0.10(-13.56%)
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%)
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
.