CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.98002.02001.80011.83001.830068,376
Jul 22, 20192.01002.10001.93002.00002.000054,300
Jul 19, 20192.00002.15001.95001.95001.9500133,500
Jul 18, 20192.03002.18001.93002.00002.0000120,200
Jul 17, 20191.75002.21001.75001.94001.9400337,200
Jul 16, 20191.65001.88001.65001.81001.8100107,600
Jul 15, 20191.67001.88001.67001.76001.760065,300
Jul 12, 20191.69001.99001.60001.76001.7600209,200
Jul 11, 20191.79001.88001.61001.65001.650073,000
Jul 10, 20191.98002.02001.75001.79001.7900139,100
Jul 09, 20191.53001.95001.50001.93001.9300270,100
Jul 08, 20191.34001.50001.33001.50001.500072,200
Jul 05, 20191.36001.40001.33001.35001.350024,700
Jul 03, 20191.35001.40001.29001.36001.360036,800
Jul 02, 20191.28001.34001.28001.33001.330035,600
Jul 01, 20191.36001.45001.23001.30001.3000119,900
Jun 28, 20191.38001.49001.35001.35001.350054,000
Jun 27, 20191.46001.50001.37001.42001.420086,200
Jun 26, 20191.57001.63001.41001.52001.520064,500
Jun 25, 20191.70001.72001.42001.55001.550070,500
Jun 24, 20191.64001.76001.64001.69001.690019,300
Jun 21, 20191.71001.74001.65001.70001.700022,100
Jun 20, 20191.71001.72001.65001.68001.680061,500
Jun 19, 20191.70001.72001.66001.69001.690021,100
Jun 18, 20191.67001.70001.67001.70001.700017,700
Jun 17, 20191.72001.72001.66001.67001.670040,200
Jun 14, 20191.76001.78001.70001.70001.700036,200
Jun 13, 20191.73001.87001.73001.77001.770092,000
Jun 12, 20191.82001.97001.71001.73001.730058,500
Jun 11, 20191.78001.89001.72001.81001.810072,600
Jun 10, 20191.97002.01001.72001.78001.7800141,400
Jun 07, 20191.96001.99001.92001.98001.980028,600
Jun 06, 20191.96001.99001.90001.97001.970038,400
Jun 05, 20191.82001.96001.82001.94001.940039,900
Jun 04, 20191.82001.89001.80001.86001.860029,300
Jun 03, 20191.93002.00001.76001.82001.820095,700
May 31, 20192.00002.00001.89001.93001.930041,300
May 30, 20191.91002.03001.91001.97001.970022,800
May 29, 20192.01002.04001.91001.91001.910036,100
May 28, 20192.00002.04001.98001.98001.980041,000
May 24, 20191.96002.05001.95001.96001.960020,000
May 23, 20192.01002.05001.95001.95001.950049,800
May 22, 20191.98002.07001.96002.00002.000041,500
May 21, 20192.06002.06001.95002.03002.030077,100
May 20, 20192.05002.14001.90002.06002.060099,600
May 17, 20192.05002.12002.00002.12002.120034,900
May 16, 20192.06002.07002.02002.04002.040027,400
May 15, 20192.10002.12002.02002.02002.020037,400
May 14, 20192.08002.15002.05002.08002.080043,900
May 13, 20192.14002.20002.02002.06002.060063,500
May 10, 20192.26002.30002.14002.15002.150081,300
May 09, 20192.30002.30002.15002.25002.250038,400
May 08, 20192.24002.25002.14002.25002.250058,500
May 07, 20192.17002.20002.13002.13002.130031,000
May 06, 20192.12002.20002.10002.18002.180098,800
May 03, 20192.02002.10002.02002.10002.100058,800
May 02, 20192.15002.16002.03002.03002.030097,100
May 01, 20192.15002.20002.10002.15002.150044,600
Apr 30, 20192.25002.25002.11002.14002.140052,700
Apr 29, 20192.20002.30002.12002.24002.240062,800
Apr 26, 20192.11002.27002.11002.26002.260044,400
Apr 25, 20192.35002.35002.11002.20002.200051,600
Apr 24, 20192.27002.40002.25002.33002.330040,800
Apr 23, 20192.39002.45002.26002.33002.3300188,300
Apr 22, 20191.95002.35001.95002.27002.2700195,200
Apr 18, 20191.98002.13001.95001.98001.9800149,800
Apr 17, 20191.99002.04001.96001.99001.990071,600
Apr 16, 20192.04002.10001.95001.99001.990091,100
Apr 15, 20192.07002.14001.93002.07002.0700314,200
Apr 12, 20192.30002.30002.11002.15002.1500100,800
Apr 11, 20192.30002.40002.28002.29002.290050,000
Apr 10, 20192.44002.44002.28002.30002.3000130,800
Apr 09, 20192.52002.52002.40002.43002.430083,900
Apr 08, 20192.50002.52002.44002.51002.510056,700
Apr 05, 20192.32002.64002.32002.50002.500061,500
Apr 04, 20192.51002.56002.40002.46002.4600112,000
Apr 03, 20192.73002.84002.51002.51002.5100143,100
Apr 02, 20192.79002.85002.71002.80002.800044,700
Apr 01, 20192.82002.98002.65002.82002.8200126,200
Mar 29, 20192.60002.63002.52002.61002.610041,900
Mar 28, 20192.60002.76002.41002.65002.650082,700
Mar 27, 20192.64002.65002.48002.59002.5900143,700
Mar 26, 20192.80002.85002.61002.65002.6500157,900
Mar 25, 20192.89002.92002.79002.85002.850058,500
Mar 22, 20193.05003.05002.91002.91002.910031,300
Mar 21, 20192.95003.00002.90003.00003.000055,400
Mar 20, 20192.93002.95002.89002.95002.950042,500
Mar 19, 20192.97003.02002.94002.95002.950072,600
Mar 18, 20193.00003.08002.94002.97002.970068,600
Mar 15, 20192.96003.10002.96003.00003.000033,700
Mar 14, 20193.10003.11002.96002.97002.970041,000
Mar 13, 20193.03003.15002.99003.09003.090047,300
Mar 12, 20192.99003.08002.97002.99002.990051,400
Mar 11, 20192.97003.18002.87002.97002.970077,500
Mar 08, 20193.02003.05002.79002.91002.9100107,600
Mar 07, 20193.12003.13003.03003.07003.070064,300
Mar 06, 20193.12003.18003.10003.10003.100066,000
Mar 05, 20193.15003.17003.11003.16003.160035,300
Mar 04, 20193.17003.20003.10003.11003.1100125,400
Mar 01, 20193.19003.19003.16003.16003.160063,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...