CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20182.202.212.002.032.03108,769
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
Jul 20, 20182.913.012.852.862.8655,600
Jul 19, 20183.083.092.782.892.89122,800
Jul 18, 20183.133.173.043.073.0730,600
Jul 17, 20183.173.183.023.113.1139,500
Jul 16, 20183.373.373.153.153.1545,200
Jul 13, 20183.233.373.223.373.3727,300
Jul 12, 20183.313.343.243.283.2821,100
Jul 11, 20183.353.453.233.313.3153,900
Jul 10, 20183.403.453.333.373.3722,600
Jul 09, 20183.453.493.333.423.4246,500
Jul 06, 20183.403.493.403.483.4836,000
Jul 05, 20183.443.493.303.383.3840,400
Jul 03, 20183.403.453.303.453.4528,100
Jul 02, 20183.213.453.163.423.4263,200
Jun 29, 20183.293.303.103.193.1958,500
Jun 28, 20183.323.353.003.303.30133,800
Jun 27, 20183.453.703.323.333.33254,100
Jun 26, 20183.984.013.853.933.9325,500
Jun 25, 20183.954.003.824.004.0046,700
Jun 22, 20184.044.053.783.933.9363,000
Jun 21, 20184.134.153.934.054.0564,800
Jun 20, 20184.004.154.004.064.0658,800
Jun 19, 20183.814.163.764.004.0093,300
Jun 18, 20183.913.973.703.763.76112,300
Jun 15, 20184.014.033.873.943.9437,200
Jun 14, 20183.994.033.814.034.0360,900
Jun 13, 20183.954.033.813.983.9846,100
Jun 12, 20184.144.143.814.034.0350,300
Jun 11, 20184.144.204.064.064.0637,200
Jun 08, 20184.364.364.084.194.1988,100
Jun 07, 20184.114.354.114.264.26173,700
Jun 06, 20183.634.173.574.114.11130,500
Jun 05, 20183.663.813.553.703.7052,700
Jun 04, 20183.763.833.653.673.67139,400
Jun 01, 20183.933.993.753.893.89122,600
May 31, 20184.044.073.923.983.9839,900
May 30, 20184.004.153.974.004.0072,500
May 29, 20184.184.203.994.034.0340,500
May 25, 20184.174.294.054.104.1042,900
May 24, 20184.304.404.124.154.1549,600
May 23, 20184.454.454.254.254.2528,700
May 22, 20184.354.564.344.414.4176,400
May 21, 20184.584.584.344.364.3657,100
May 18, 20184.504.554.404.424.4230,100
May 17, 20184.504.604.224.544.5459,700
May 16, 20184.504.594.354.494.4926,500
May 15, 20184.374.654.274.504.5046,900
May 14, 20184.264.424.254.304.3066,200
May 11, 20184.014.384.014.274.2759,700
May 10, 20184.114.143.914.004.0067,600
May 09, 20184.144.144.004.144.1430,600
May 08, 20184.204.264.134.134.1331,300
May 07, 20184.174.354.104.224.2251,300
May 04, 20184.194.304.104.144.1421,500
May 03, 20184.304.344.134.304.3043,300
May 02, 20184.184.374.134.304.3033,500
May 01, 20184.304.464.164.204.2034,400
Apr 30, 20184.184.314.184.284.2839,400
Apr 27, 20184.444.444.184.214.2150,900
Apr 26, 20184.364.674.364.454.4551,600
Apr 25, 20184.464.474.314.394.3960,100
Apr 24, 20184.534.644.484.524.5246,100
Apr 23, 20184.704.804.544.544.5442,100
Apr 20, 20184.534.944.454.704.7093,800
Apr 19, 20184.714.714.444.604.6083,500
Apr 18, 20184.364.804.354.614.61104,200
Apr 17, 20184.995.094.304.314.31146,900
Apr 16, 20184.955.294.855.015.01272,900
Apr 13, 20184.084.954.084.614.61148,300
Apr 12, 20183.924.343.924.094.0977,400
Apr 11, 20183.804.153.763.923.9276,400
Apr 10, 20183.683.883.553.803.8067,800
Apr 09, 20183.823.823.613.693.6939,900
Apr 06, 20183.944.003.763.823.8226,400
Apr 05, 20183.713.953.623.943.9431,500
Apr 04, 20184.004.103.573.653.6542,800
Apr 03, 20183.764.083.754.004.0050,900
Apr 02, 20183.953.953.713.803.8045,100
Mar 29, 20183.864.123.853.953.9550,300
Mar 28, 20183.904.103.843.863.8677,800
Mar 27, 20184.274.464.114.154.1538,500
Mar 26, 20183.904.693.854.304.3078,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...