U.S. Markets open in 2 hrs 50 mins

Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7530-0.1169 (-13.44%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021------
Mar 04, 20210.86000.87000.75000.75000.7500218,100
Mar 03, 20210.89000.94000.82000.87000.8700118,100
Mar 02, 20210.90000.97000.86000.89000.890094,200
Mar 01, 20210.84000.92000.80000.90000.9000137,600
Feb 26, 20210.83000.92000.81000.84000.8400124,500
Feb 25, 20210.91000.97000.86000.86000.8600220,900
Feb 24, 20210.88000.95000.87000.91000.9100102,300
Feb 23, 20210.98001.03000.78000.88000.8800290,300
Feb 22, 20211.06001.06000.96000.98000.9800183,300
Feb 19, 20210.96001.07000.96001.06001.0600162,200
Feb 18, 20211.00001.13000.90000.96000.9600309,500
Feb 17, 20211.03001.07000.90000.96000.9600396,600
Feb 16, 20211.14001.20000.95001.03001.0300731,100
Feb 12, 20211.20001.25001.01001.14001.1400385,800
Feb 11, 20211.75001.82001.10001.23001.2300779,900
Feb 10, 20211.15001.72001.12001.48001.48001,394,600
Feb 09, 20211.10001.15001.00001.15001.1500505,700
Feb 08, 20211.00001.11001.00001.11001.1100281,600
Feb 05, 20211.03001.09000.97001.00001.0000356,900
Feb 04, 20211.07001.14001.01001.04001.0400436,900
Feb 03, 20211.01001.06000.93001.01001.0100757,300
Feb 02, 20210.80000.98000.79000.95000.9500454,200
Feb 01, 20210.73000.79000.73000.78000.7800161,100
Jan 29, 20210.72000.78000.70000.73000.7300141,100
Jan 28, 20210.73000.80000.68000.73000.7300438,900
Jan 27, 20210.93001.00000.72000.74000.7400527,600
Jan 26, 20210.89001.05000.89000.93000.9300315,400
Jan 25, 20211.13001.20000.85000.91000.9100988,800
Jan 22, 20210.82001.12000.77001.12001.1200889,600
Jan 21, 20210.69000.82000.68000.80000.8000513,600
Jan 20, 20210.71000.75000.68000.68000.6800302,300
Jan 19, 20210.70000.74000.65000.71000.7100242,200
Jan 15, 20210.69000.70000.64000.67000.6700286,500
Jan 14, 20210.65000.69000.62000.66000.6600245,400
Jan 13, 20210.61000.68000.61000.63000.6300203,000
Jan 12, 20210.65000.70000.60000.65000.6500280,900
Jan 11, 20210.61000.65000.59000.64000.6400313,800
Jan 08, 20210.58000.63000.55000.61000.6100253,400
Jan 07, 20210.56000.58000.53000.56000.5600184,700
Jan 06, 20210.55000.56000.51000.53000.5300278,900
Jan 05, 20210.51000.52000.48000.50000.500081,400
Jan 04, 20210.48000.52000.48000.51000.510079,700
Dec 31, 20200.50000.50000.48000.48000.4800154,800
Dec 30, 20200.48000.53000.47000.50000.5000129,200
Dec 29, 20200.53000.55000.47000.47000.4700220,300
Dec 28, 20200.52000.55000.50000.53000.5300138,000
Dec 24, 20200.55000.55000.52000.54000.540037,300
Dec 23, 20200.52000.58000.50000.55000.5500174,300
Dec 22, 20200.54000.54000.51000.52000.5200151,100
Dec 21, 20200.54000.55000.50000.53000.530062,700
Dec 18, 20200.56000.57000.52000.54000.5400110,700
Dec 17, 20200.56000.60000.53000.55000.5500138,900
Dec 16, 20200.55000.56000.52000.55000.5500110,700
Dec 15, 20200.56000.57000.52000.53000.5300113,200
Dec 14, 20200.59000.61000.56000.57000.570083,700
Dec 11, 20200.59000.63000.59000.60000.600042,700
Dec 10, 20200.60000.62000.58000.61000.610054,300
Dec 09, 20200.59000.65000.57000.59000.590091,600
Dec 08, 20200.65000.67000.54000.62000.6200247,600
Dec 07, 20200.65000.70000.63000.64000.6400114,700
Dec 04, 20200.69000.69000.63000.65000.6500285,600
Dec 03, 20200.68000.69000.63000.66000.6600220,500
Dec 02, 20200.67000.68000.63000.66000.6600199,900
Dec 01, 20200.75000.75000.62000.64000.6400373,600
Nov 30, 20200.53000.75000.53000.73000.7300682,000
Nov 27, 20200.51000.59000.45000.58000.5800385,800
Nov 25, 20200.46000.52000.46000.50000.5000256,000
Nov 24, 20200.45000.49000.44000.46000.4600187,100
Nov 23, 20200.44000.47000.41000.44000.4400102,700
Nov 20, 20200.45000.47000.43000.43000.430062,700
Nov 19, 20200.44000.48000.43000.45000.450076,300
Nov 18, 20200.43000.46000.41000.45000.4500103,000
Nov 17, 20200.40000.43000.40000.43000.430090,800
Nov 16, 20200.42000.44000.40000.40000.400097,300
Nov 13, 20200.43000.44000.39000.42000.4200128,700
Nov 12, 20200.45000.46000.41000.42000.4200152,300
Nov 11, 20200.45000.47000.41000.45000.4500139,900
Nov 10, 20200.51000.52000.44000.47000.4700159,600
Nov 09, 20200.60000.63000.49000.50000.5000768,500
Nov 06, 20200.38000.55000.37000.54000.54001,022,100
Nov 05, 20200.38000.42000.36000.39000.3900246,600
Nov 04, 20200.38000.38000.36000.36000.360028,700
Nov 03, 20200.38000.38000.36000.37000.370057,200
Nov 02, 20200.37000.38000.33000.36000.360067,200
Oct 30, 20200.40000.40000.34000.37000.370071,200
Oct 29, 20200.36000.41000.34000.40000.400058,300
Oct 28, 20200.36000.40000.33000.38000.380051,300
Oct 27, 20200.33000.40000.33000.35000.3500116,100
Oct 26, 20200.38000.41000.36000.36000.360057,000
Oct 23, 20200.39000.40000.38000.38000.38007,800
Oct 22, 20200.37000.40000.37000.39000.390041,900
Oct 21, 20200.38000.39000.37000.39000.390045,500
Oct 20, 20200.39000.39000.38000.39000.390029,100
Oct 19, 20200.37000.39000.37000.39000.390048,900
Oct 16, 20200.39000.39000.36000.38000.380026,700
Oct 15, 20200.41000.41000.36000.39000.390092,600
Oct 14, 20200.40000.42000.40000.40000.400018,700
Oct 13, 20200.43000.43000.37000.41000.4100170,800
Oct 12, 20200.43000.43000.38000.39000.390071,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...