CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20174.814.894.804.804.8012,574
Dec 14, 20174.734.884.724.774.7764,100
Dec 13, 20175.005.004.504.734.73170,400
Dec 12, 20174.205.004.104.964.96309,000
Dec 11, 20174.174.204.054.104.1076,000
Dec 08, 20174.204.204.064.144.1458,300
Dec 07, 20174.054.203.864.104.1070,300
Dec 06, 20173.944.093.874.054.0577,000
Dec 05, 20174.104.123.813.913.9190,900
Dec 04, 20173.834.203.834.014.01148,700
Dec 01, 20173.924.003.693.803.8097,100
Nov 30, 20174.054.053.913.953.9545,700
Nov 29, 20174.354.463.874.054.05172,500
Nov 28, 20173.784.263.704.184.18237,300
Nov 27, 20173.313.933.303.633.63239,600
Nov 24, 20173.403.413.133.303.3039,500
Nov 22, 20173.393.413.083.313.31115,100
Nov 21, 20173.383.453.333.413.41132,400
Nov 20, 20173.053.503.053.353.35284,500
Nov 17, 20172.923.002.923.003.0065,000
Nov 16, 20173.003.012.922.922.9227,100
Nov 15, 20173.033.052.923.003.0048,400
Nov 14, 20173.043.052.983.043.04125,300
Nov 13, 20172.903.032.883.023.02113,800
Nov 10, 20172.912.932.822.842.8434,200
Nov 09, 20172.992.992.892.892.8949,100
Nov 08, 20173.003.002.882.992.9969,200
Nov 07, 20173.003.072.913.053.05117,000
Nov 06, 20172.963.062.882.992.9999,200
Nov 03, 20172.822.942.792.932.93100,800
Nov 02, 20172.752.802.712.802.8045,100
Nov 01, 20172.802.902.722.722.7251,800
Oct 31, 20173.003.052.722.762.7653,900
Oct 30, 20172.683.002.653.003.0054,800
Oct 27, 20172.672.722.612.682.6853,200
Oct 26, 20172.662.702.652.662.6630,600
Oct 25, 20172.692.722.622.702.7029,000
Oct 24, 20172.752.752.682.692.6940,500
Oct 23, 20172.832.872.712.752.7540,600
Oct 20, 20172.952.952.832.832.8316,000
Oct 19, 20172.972.972.922.952.9519,800
Oct 18, 20172.923.002.872.902.9020,800
Oct 17, 20172.952.972.872.922.9229,500
Oct 16, 20172.733.052.702.972.9761,500
Oct 13, 20172.712.752.702.732.7339,900
Oct 12, 20172.692.902.652.732.7368,900
Oct 11, 20172.802.842.762.782.7846,900
Oct 10, 20172.952.952.812.852.8548,700
Oct 09, 20172.973.002.912.982.9831,200
Oct 06, 20172.973.002.902.972.9727,600
Oct 05, 20172.943.002.932.962.9633,700
Oct 04, 20172.993.052.922.932.9329,400
Oct 03, 20173.013.042.982.992.9918,600
Oct 02, 20173.023.052.923.013.0122,900
Sep 29, 20172.983.082.912.982.9843,700
Sep 28, 20173.013.042.983.003.0018,100
Sep 27, 20173.103.153.003.013.0126,600
Sep 26, 20173.193.193.103.103.1035,900
Sep 25, 20172.903.142.903.103.1031,600
Sep 22, 20172.932.982.902.932.9322,000
Sep 21, 20172.963.032.902.932.9344,100
Sep 20, 20173.003.012.902.932.9336,600
Sep 19, 20172.973.052.952.992.9925,000
Sep 18, 20173.153.252.902.972.9774,300
Sep 15, 20173.243.263.123.123.1239,400
Sep 14, 20173.253.323.213.243.2420,000
Sep 13, 20173.303.333.223.303.3022,200
Sep 12, 20173.303.333.283.303.3047,200
Sep 11, 20173.163.283.153.253.2530,000
Sep 08, 20173.263.323.163.163.1643,600
Sep 07, 20173.313.573.253.273.27140,700
Sep 06, 20172.853.412.723.303.30257,200
Sep 05, 20172.702.712.612.652.6535,000
Sep 01, 20172.652.722.652.702.7034,100
Aug 31, 20172.902.902.652.722.72110,500
Aug 30, 20172.882.932.852.902.9026,800
Aug 29, 20172.962.992.832.902.9051,300
Aug 28, 20173.003.052.962.962.9621,500
Aug 25, 20172.953.092.953.003.0034,300
Aug 24, 20172.953.032.952.972.9719,800
Aug 23, 20172.983.172.862.952.9572,000
Aug 22, 20173.123.132.842.972.9750,500
Aug 21, 20173.133.203.123.123.1236,200
Aug 18, 20173.143.153.103.153.1537,900
Aug 17, 20172.793.152.783.143.1480,700
Aug 16, 20172.722.852.722.802.8081,500
Aug 15, 20173.033.052.652.852.85152,500
Aug 14, 20173.163.163.023.063.0667,100
Aug 11, 20173.093.162.953.153.1597,900
Aug 10, 20173.533.553.123.133.13198,200
Aug 09, 20173.733.753.523.543.5494,700
Aug 08, 20174.074.093.703.753.75101,700
Aug 07, 20174.084.083.984.074.0730,200
Aug 04, 20173.844.013.823.963.9629,200
Aug 03, 20174.004.033.763.833.8371,300
Aug 02, 20174.124.133.904.004.0093,500
Aug 01, 20174.204.244.094.134.1325,600
Jul 31, 20174.354.394.124.234.2343,700
Jul 28, 20174.314.454.224.334.3330,800
Jul 27, 20174.454.504.304.444.4428,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...