Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0450 +0.0001 (+0.22%)
Streaming Delayed Price Updated: 3:27 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.0424 0.0480 0.0420 0.0450 529,582 +0.00(+0.22%)
Feb 13, 2025 0.0490 0.0505 0.0410 0.0449 2,391,574 -0.00(-10.02%)
Feb 12, 2025 0.0510 0.0595 0.0452 0.0499 2,031,896 -0.00(-2.16%)
Feb 11, 2025 0.0500 0.0550 0.0450 0.0510 858,183 +0.00(+7.14%)
Feb 10, 2025 0.0500 0.0555 0.0448 0.0476 821,713 -0.00(-2.26%)
Feb 07, 2025 0.0517 0.0545 0.0480 0.0487 820,092 -0.00(-5.80%)
Feb 06, 2025 0.0570 0.0607 0.0470 0.0517 804,704 -0.01(-9.30%)
Feb 05, 2025 0.0494 0.0570 0.0494 0.0570 548,134 +0.01(+15.38%)
Feb 04, 2025 0.0537 0.0571 0.0470 0.0494 741,534 -0.00(-8.01%)
Feb 03, 2025 0.0610 0.0657 0.0497 0.0537 1,436,200 -0.00(-7.09%)
Jan 31, 2025 0.0630 0.0650 0.0551 0.0578 555,832 -0.00(-4.62%)
Jan 30, 2025 0.0600 0.0639 0.0551 0.0606 535,802 +0.00(+1.17%)
Jan 29, 2025 0.0599 0.0600 0.0507 0.0599 472,789 +0.00(+4.17%)
Jan 28, 2025 0.0638 0.0645 0.0543 0.0575 554,086 -0.01(-11.40%)
Jan 27, 2025 0.0781 0.0781 0.0475 0.0649 2,404,473 -0.01(-11.46%)
Jan 24, 2025 0.0762 0.0781 0.0677 0.0733 1,512,056 -0.00(-5.54%)
Jan 23, 2025 0.0670 0.0823 0.0630 0.0776 2,078,295 +0.01(+16.87%)
Jan 22, 2025 0.0559 0.0830 0.0556 0.0664 4,545,623 +0.01(+22.74%)
Jan 21, 2025 0.0590 0.0675 0.0477 0.0541 4,717,404 +0.01(+15.11%)
Jan 17, 2025 0.0409 0.0470 0.0340 0.0470 3,344,279 +0.02(+54.61%)
Jan 16, 2025 0.0475 0.0488 0.0304 0.0304 5,874,059 -0.02(-39.20%)
Jan 15, 2025 0.0630 0.0630 0.0422 0.0500 3,990,345 -0.01(-12.43%)
Jan 14, 2025 0.0649 0.0700 0.0531 0.0571 3,539,788 -0.00(-7.90%)
Jan 13, 2025 0.0675 0.0750 0.0590 0.0620 967,251 +0.00(+0.32%)
Jan 10, 2025 0.0581 0.0835 0.0579 0.0618 4,588,382 +0.00(+8.42%)
Jan 08, 2025 0.0849 0.0849 0.0500 0.0570 5,928,116 -0.02(-27.85%)
Jan 07, 2025 0.0900 0.0950 0.0751 0.0790 2,394,548 -0.01(-7.06%)
Jan 06, 2025 0.0850 0.1195 0.0800 0.0850 4,330,524 +0.00(+0.12%)
Jan 03, 2025 0.0864 0.0930 0.0810 0.0849 1,735,482 -0.00(-3.30%)
Jan 02, 2025 0.1070 0.1070 0.0811 0.0878 1,417,364 +0.00(+0.92%)
Dec 31, 2024 0.0870 0 -0.01(-9.56%)
Dec 30, 2024 0.0950 0.1190 0.0850 0.0962 1,956,709 +0.00(+1.26%)
Dec 27, 2024 0.1199 0.1200 0.0950 0.0950 839,645 -0.02(-19.49%)
Dec 26, 2024 0.1090 0.1200 0.1008 0.1180 1,153,132 +0.01(+9.26%)
Dec 24, 2024 0.1150 0.1150 0.1005 0.1080 491,858 -0.00(-1.91%)
Dec 23, 2024 0.1155 0.1160 0.0936 0.1101 990,925 +0.01(+9.33%)
Dec 20, 2024 0.0730 0.1190 0.0655 0.1007 9,581,074 +0.03(+50.30%)
Dec 19, 2024 0.1200 0.1200 0.0639 0.0670 3,774,953 -0.05(-41.12%)
Dec 18, 2024 0.1160 0.1200 0.1100 0.1138 1,037,428 +0.00(+3.36%)
Dec 17, 2024 0.1176 0.1239 0.1060 0.1101 1,563,533 +0.00(+0.55%)
Dec 16, 2024 0.1139 0.1275 0.0978 0.1095 2,357,684 +0.01(+9.50%)
Dec 13, 2024 0.1277 0.1662 0.0950 0.1000 6,119,843 -0.02(-20.00%)
Dec 12, 2024 0.1185 0.1250 0.1090 0.1250 4,735,368 +0.02(+15.10%)
Dec 11, 2024 0.0980 0.1220 0.0870 0.1086 5,812,532 +0.02(+19.34%)
Dec 10, 2024 0.0795 0.1055 0.0705 0.0910 3,459,483 +0.02(+21.50%)
Dec 09, 2024 0.0680 0.0770 0.0650 0.0749 4,177,076 +0.02(+28.03%)
Dec 06, 2024 0.0597 0.0780 0.0510 0.0585 6,549,409 +0.00(+5.41%)
Dec 05, 2024 0.0509 0.0680 0.0506 0.0555 5,859,473 +0.00(+9.90%)
Dec 04, 2024 0.0808 0.0850 0.0439 0.0505 12,616,970 -0.03(-37.27%)
Dec 03, 2024 0.1413 0.1435 0.0800 0.0805 9,629,660 -0.06(-42.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.