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
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 (%)
Jan 29, 2021
0.7200
0.7800
0.7000
0.7250
141,100
+0.00(+0.00%)
Jan 28, 2021
0.7300
0.8000
0.6800
0.7250
438,890
-0.02(-2.03%)
Jan 27, 2021
0.9300
1.000
0.7150
0.7400
527,624
-0.19(-20.43%)
Jan 26, 2021
0.8900
1.050
0.8900
0.9300
315,407
+0.03(+2.76%)
Jan 25, 2021
1.130
1.200
0.8500
0.9050
988,777
-0.21(-18.87%)
Jan 22, 2021
0.8200
1.120
0.7712
1.115
889,500
+0.32(+39.61%)
Jan 21, 2021
0.6850
0.8195
0.6790
0.7990
510,651
+0.12(+17.59%)
Jan 20, 2021
0.7100
0.7500
0.6780
0.6795
301,416
-0.03(-4.30%)
Jan 19, 2021
0.7000
0.7350
0.6510
0.7100
242,236
+0.04(+5.97%)
Jan 15, 2021
0.6900
0.7000
0.6350
0.6700
286,500
+0.01(+1.21%)
Jan 14, 2021
0.6500
0.6850
0.6155
0.6620
245,412
+0.03(+5.08%)
Jan 13, 2021
0.6100
0.6800
0.6050
0.6300
202,953
-0.02(-3.08%)
Jan 12, 2021
0.6500
0.7000
0.6003
0.6500
280,897
+0.01(+1.56%)
Jan 11, 2021
0.6100
0.6500
0.5900
0.6400
313,837
+0.03(+4.92%)
Jan 08, 2021
0.5800
0.6300
0.5500
0.6100
253,400
+0.05(+8.93%)
Jan 07, 2021
0.5550
0.5800
0.5310
0.5600
184,707
+0.03(+5.46%)
Jan 06, 2021
0.5500
0.5650
0.5100
0.5310
278,903
+0.04(+7.27%)
Jan 05, 2021
0.5113
0.5200
0.4750
0.4950
81,395
-0.02(-2.94%)
Jan 04, 2021
0.4800
0.5200
0.4750
0.5100
79,677
+0.03(+6.25%)
Dec 31, 2020
0.4800
0.4800
0.4800
129,220
-0.02(-3.30%)
Dec 30, 2020
0.4751
0.5300
0.4701
0.4964
129,220
+0.02(+5.17%)
Dec 29, 2020
0.5300
0.5450
0.4720
0.4720
220,279
-0.06(-10.94%)
Dec 28, 2020
0.5150
0.5480
0.5003
0.5300
137,990
-0.01(-1.85%)
Dec 24, 2020
0.5498
0.5500
0.5240
0.5400
37,200
-0.01(-1.73%)
Dec 23, 2020
0.5200
0.5823
0.5000
0.5495
174,253
+0.03(+5.67%)
Dec 22, 2020
0.5400
0.5400
0.5050
0.5200
151,120
-0.01(-2.00%)
Dec 21, 2020
0.5355
0.5500
0.5010
0.5306
62,685
-0.01(-1.83%)
Dec 18, 2020
0.5575
0.5700
0.5200
0.5405
110,600
-0.00(-0.83%)
Dec 17, 2020
0.5650
0.5990
0.5275
0.5450
138,908
+0.00(+0.00%)
Dec 16, 2020
0.5450
0.5600
0.5200
0.5450
110,723
+0.02(+2.83%)
Dec 15, 2020
0.5600
0.5699
0.5200
0.5300
113,214
-0.04(-7.00%)
Dec 14, 2020
0.5900
0.6100
0.5550
0.5699
83,688
-0.03(-4.67%)
Dec 11, 2020
0.5875
0.6299
0.5850
0.5978
42,700
-0.01(-2.00%)
Dec 10, 2020
0.6000
0.6210
0.5800
0.6100
54,324
+0.02(+3.42%)
Dec 09, 2020
0.5910
0.6490
0.5750
0.5898
91,617
-0.03(-4.10%)
Dec 08, 2020
0.6475
0.6700
0.5400
0.6150
247,596
-0.03(-3.91%)
Dec 07, 2020
0.6500
0.6999
0.6250
0.6400
114,653
-0.01(-1.49%)
Dec 04, 2020
0.6900
0.6900
0.6250
0.6497
285,600
-0.01(-1.68%)
Dec 03, 2020
0.6750
0.6940
0.6300
0.6608
220,513
+0.00(+0.12%)
Dec 02, 2020
0.6700
0.6800
0.6250
0.6600
199,905
+0.03(+3.94%)
Dec 01, 2020
0.7500
0.7500
0.6214
0.6350
373,579
-0.09(-13.01%)
Nov 30, 2020
0.5300
0.7470
0.5300
0.7300
682,012
+0.15(+25.86%)
Nov 27, 2020
0.5099
0.5850
0.4500
0.5800
385,700
+0.08(+16.58%)
Nov 25, 2020
0.4575
0.5200
0.4550
0.4975
255,900
+0.04(+8.62%)
Nov 24, 2020
0.4500
0.4900
0.4350
0.4580
187,134
+0.02(+4.09%)
Nov 23, 2020
0.4400
0.4650
0.4100
0.4400
102,736
+0.01(+2.33%)
Nov 20, 2020
0.4450
0.4698
0.4300
0.4300
62,600
-0.02(-3.37%)
Nov 19, 2020
0.4400
0.4818
0.4300
0.4450
76,306
-0.01(-1.11%)
Nov 18, 2020
0.4300
0.4600
0.4075
0.4500
103,036
+0.02(+4.65%)
Nov 17, 2020
0.3950
0.4300
0.3950
0.4300
90,758
+0.03(+7.50%)
Nov 16, 2020
0.4200
0.4400
0.3950
0.4000
95,089
-0.02(-4.76%)
Nov 13, 2020
0.4300
0.4400
0.3900
0.4200
128,600
+0.00(+0.00%)
Nov 12, 2020
0.4500
0.4600
0.4100
0.4200
152,270
-0.03(-7.49%)
Nov 11, 2020
0.4500
0.4650
0.4055
0.4540
139,902
-0.02(-3.40%)
Nov 10, 2020
0.5095
0.5200
0.4410
0.4700
159,629
-0.03(-5.05%)
Nov 09, 2020
0.5950
0.6290
0.4900
0.4950
768,476
-0.05(-8.33%)
Nov 06, 2020
0.3803
0.5490
0.3706
0.5400
1,022,100
+0.15(+38.46%)
Nov 05, 2020
0.3773
0.4200
0.3600
0.3900
246,589
+0.03(+7.35%)
Nov 04, 2020
0.3819
0.3819
0.3600
0.3633
26,161
-0.01(-1.81%)
Nov 03, 2020
0.3800
0.3800
0.3600
0.3700
57,196
+0.01(+2.35%)
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
.