CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20184.054.083.913.913.9182,562
Dec 11, 20183.904.053.684.054.0590,800
Dec 10, 20183.714.093.603.903.90124,200
Dec 07, 20183.453.783.453.573.5799,500
Dec 06, 20183.343.453.203.403.4065,100
Dec 04, 20183.383.503.333.353.3559,200
Dec 03, 20183.563.623.353.513.5171,200
Nov 30, 20183.803.803.523.553.5548,300
Nov 29, 20183.924.043.763.783.7849,700
Nov 28, 20183.603.903.523.903.9083,800
Nov 27, 20183.853.853.763.773.7740,900
Nov 26, 20183.783.983.763.853.8542,700
Nov 23, 20183.753.753.653.753.7513,800
Nov 21, 20183.603.753.553.743.7443,300
Nov 20, 20183.903.903.503.803.8078,600
Nov 19, 20184.034.233.904.004.0073,300
Nov 16, 20184.204.274.074.074.0742,800
Nov 15, 20184.354.354.114.184.1858,600
Nov 14, 20184.504.554.324.364.3639,900
Nov 13, 20184.454.674.304.504.5045,400
Nov 12, 20184.474.694.314.504.5052,900
Nov 09, 20184.724.724.324.494.4995,400
Nov 08, 20185.165.204.664.714.7188,600
Nov 07, 20184.805.254.505.145.14217,000
Nov 06, 20184.804.804.404.684.68105,400
Nov 05, 20184.604.874.504.724.7258,200
Nov 02, 20184.204.714.194.504.5078,300
Nov 01, 20184.444.454.344.454.4529,200
Oct 31, 20184.274.464.184.394.3946,100
Oct 30, 20184.354.394.054.274.27108,200
Oct 29, 20184.844.954.424.464.46134,800
Oct 26, 20184.504.844.414.844.84148,600
Oct 25, 20184.304.604.194.544.5499,500
Oct 24, 20184.474.754.264.304.30124,900
Oct 23, 20184.364.424.154.354.35166,400
Oct 22, 20184.744.804.254.444.44326,700
Oct 19, 20184.925.374.664.744.74240,300
Oct 18, 20185.085.224.914.924.92124,000
Oct 17, 20185.255.404.925.085.08218,300
Oct 16, 20185.865.895.005.345.34337,300
Oct 15, 20184.505.754.505.665.66730,900
Oct 12, 20184.444.514.304.394.39143,100
Oct 11, 20184.504.504.204.404.40123,400
Oct 10, 20184.874.964.314.514.51283,800
Oct 09, 20184.744.884.704.874.8775,400
Oct 08, 20184.964.994.684.944.94127,600
Oct 05, 20185.165.164.764.964.96149,400
Oct 04, 20185.185.215.055.165.1681,700
Oct 03, 20185.325.324.975.075.07144,900
Oct 02, 20185.805.835.155.335.33291,100
Oct 01, 20184.845.874.595.845.84568,700
Sep 28, 20184.624.824.204.524.52342,800
Sep 27, 20185.185.184.564.674.67369,800
Sep 26, 20185.745.785.055.175.17361,300
Sep 25, 20186.636.755.655.785.78385,900
Sep 24, 20186.356.586.256.466.46153,600
Sep 21, 20186.997.016.216.276.27358,000
Sep 20, 20186.316.896.186.876.87672,000
Sep 19, 20188.198.505.906.146.142,163,500
Sep 18, 20185.448.254.788.118.111,834,100
Sep 17, 20183.915.193.855.185.18766,300
Sep 14, 20183.914.063.523.903.90255,200
Sep 13, 20184.094.254.054.124.12332,500
Sep 12, 20183.944.053.804.004.00230,700
Sep 11, 20183.944.093.713.903.90158,400
Sep 10, 20183.403.923.323.923.92190,100
Sep 07, 20183.373.493.173.333.3390,500
Sep 06, 20183.593.633.373.483.4881,800
Sep 05, 20183.653.723.463.583.5893,700
Sep 04, 20183.673.753.443.653.65158,000
Aug 31, 20183.763.873.543.653.65122,500
Aug 30, 20183.554.003.543.733.73327,000
Aug 29, 20183.033.543.033.543.54195,900
Aug 28, 20183.323.433.013.043.04179,300
Aug 27, 20183.613.763.233.403.40306,300
Aug 24, 20183.943.983.433.613.61290,600
Aug 23, 20184.114.123.723.943.94205,100
Aug 22, 20184.294.453.734.114.11392,700
Aug 21, 20183.874.613.774.244.24618,600
Aug 20, 20183.004.012.903.663.66902,000
Aug 17, 20182.232.862.232.852.85206,700
Aug 16, 20182.002.341.982.242.24275,900
Aug 15, 20182.212.211.921.961.96147,200
Aug 14, 20182.392.482.162.182.1890,300
Aug 13, 20182.532.552.352.392.3958,600
Aug 10, 20182.592.602.532.552.5543,900
Aug 09, 20182.652.692.572.572.5727,400
Aug 08, 20182.632.712.572.652.6529,900
Aug 07, 20182.702.752.632.702.7027,500
Aug 06, 20182.652.792.572.702.7052,600
Aug 03, 20182.702.732.702.732.7327,800
Aug 02, 20182.642.702.562.692.6930,800
Aug 01, 20182.672.732.602.632.6347,200
Jul 31, 20182.672.702.572.652.6532,800
Jul 30, 20182.712.772.652.672.6766,400
Jul 27, 20182.792.792.662.672.6764,900
Jul 26, 20182.792.952.652.792.7985,800
Jul 25, 20182.552.922.502.922.9287,900
Jul 24, 20182.772.782.582.662.66132,100
Jul 23, 20182.852.892.752.772.7773,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...