CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.95000.96000.79000.87000.8700362,600
Jan 16, 20200.75000.94000.73000.94000.9400346,600
Jan 15, 20200.74000.78000.72000.74000.7400175,100
Jan 14, 20200.68000.85000.62000.74000.7400391,300
Jan 13, 20200.55000.71000.54000.66000.6600337,800
Jan 10, 20200.55000.57000.54000.55000.550062,200
Jan 09, 20200.56000.57000.54000.55000.550067,100
Jan 08, 20200.55000.57000.54000.56000.560034,400
Jan 07, 20200.53000.57000.52000.55000.550068,100
Jan 06, 20200.54000.57000.53000.53000.530041,300
Jan 03, 20200.56000.59000.53000.53000.530093,000
Jan 02, 20200.54000.60000.50000.57000.5700129,800
Dec 31, 20190.52000.54000.49000.54000.5400170,600
Dec 30, 20190.49000.52000.48000.51000.5100199,100
Dec 27, 20190.47000.50000.45000.50000.500094,800
Dec 26, 20190.50000.50000.46000.49000.4900119,500
Dec 24, 20190.49000.50000.48000.48000.480020,500
Dec 23, 20190.48000.50000.48000.48000.4800107,800
Dec 20, 20190.49000.50000.48000.48000.480040,800
Dec 19, 20190.51000.51000.47000.49000.490032,300
Dec 18, 20190.46000.51000.45000.48000.480052,400
Dec 17, 20190.46000.50000.45000.47000.470091,700
Dec 16, 20190.47000.52000.47000.48000.480085,300
Dec 13, 20190.50000.53000.49000.49000.490093,400
Dec 12, 20190.48000.54000.47000.50000.500071,900
Dec 11, 20190.50000.54000.45000.49000.490040,600
Dec 10, 20190.54000.54000.50000.50000.500097,200
Dec 09, 20190.52000.55000.51000.51000.510029,800
Dec 06, 20190.53000.55000.51000.52000.520058,200
Dec 05, 20190.55000.55000.52000.52000.520067,100
Dec 04, 20190.54000.56000.51000.55000.550055,600
Dec 03, 20190.56000.58000.52000.55000.550076,400
Dec 02, 20190.56000.60000.53000.58000.580066,200
Nov 29, 20190.60000.60000.56000.57000.570029,900
Nov 27, 20190.60000.61000.54000.60000.600063,800
Nov 26, 20190.63000.67000.58000.58000.5800136,200
Nov 25, 20190.56000.62000.56000.62000.620070,600
Nov 22, 20190.61000.64000.54000.59000.5900158,900
Nov 21, 20190.54000.67000.52000.62000.6200624,000
Nov 20, 20190.53000.58000.52000.53000.5300113,600
Nov 19, 20190.52000.55000.52000.53000.530022,400
Nov 18, 20190.56000.60000.54000.54000.540073,800
Nov 15, 20190.56000.57000.56000.57000.570038,700
Nov 14, 20190.57000.58000.56000.57000.570063,800
Nov 13, 20190.59000.61000.56000.58000.580056,000
Nov 12, 20190.62000.63000.59000.60000.600034,200
Nov 11, 20190.54000.62000.52000.62000.6200113,400
Nov 08, 20190.53000.54000.51000.52000.520060,400
Nov 07, 20190.53000.55000.50000.52000.520047,200
Nov 06, 20190.55000.61000.52000.53000.5300118,300
Nov 05, 20190.61000.61000.54000.55000.5500129,200
Nov 04, 20190.65000.65000.61000.62000.620052,200
Nov 01, 20190.67000.71000.63000.65000.650019,900
Oct 31, 20190.69000.70000.63000.67000.670053,500
Oct 30, 20190.69000.71000.63000.69000.690043,800
Oct 29, 20190.73000.75000.64000.67000.670095,700
Oct 28, 20190.74000.83000.73000.75000.750036,000
Oct 25, 20190.80000.80000.74000.75000.750039,800
Oct 24, 20190.74000.79000.74000.79000.790023,800
Oct 23, 20190.80000.80000.74000.75000.750015,300
Oct 22, 20190.75000.78000.75000.78000.780045,400
Oct 21, 20190.81000.81000.75000.75000.750053,700
Oct 18, 20190.80000.81000.77000.78000.780022,200
Oct 17, 20190.84000.84000.75000.80000.800032,200
Oct 16, 20190.86000.86000.77000.80000.800066,400
Oct 15, 20190.87000.87000.81000.86000.860030,400
Oct 14, 20190.81000.87000.75000.87000.8700121,200
Oct 11, 20190.89000.90000.81000.84000.840084,900
Oct 10, 20190.95000.96000.88000.90000.900027,800
Oct 09, 20190.96000.97000.86000.95000.950036,400
Oct 08, 20191.14001.18000.97000.97000.970047,900
Oct 07, 20191.13001.20001.10001.10001.100070,300
Oct 04, 20190.92001.11000.88001.10001.1000178,800
Oct 03, 20190.85000.88000.80000.88000.880051,700
Oct 02, 20190.74000.90000.74000.80000.800063,400
Oct 01, 20190.90000.99000.81000.82000.8200117,600
Sep 30, 20190.95001.04000.85000.94000.940054,500
Sep 27, 20191.07001.08000.95000.99000.990073,700
Sep 26, 20191.10001.10001.06001.08001.080022,700
Sep 25, 20191.10001.11001.00001.09001.090046,500
Sep 24, 20191.20001.20001.10001.11001.110091,600
Sep 23, 20191.21001.24001.19001.20001.200049,200
Sep 20, 20191.23001.29001.21001.23001.230017,800
Sep 19, 20191.24001.32001.21001.24001.240037,200
Sep 18, 20191.27001.33001.22001.24001.240059,900
Sep 17, 20191.29001.34001.24001.27001.270024,300
Sep 16, 20191.21001.35001.21001.28001.280061,300
Sep 13, 20191.25001.38001.24001.24001.240033,000
Sep 12, 20191.31001.34001.23001.29001.290034,200
Sep 11, 20191.33001.43001.30001.31001.3100206,500
Sep 10, 20191.23001.44001.21001.33001.3300136,100
Sep 09, 20191.25001.26001.21001.24001.240031,300
Sep 06, 20191.21001.26001.21001.26001.260055,100
Sep 05, 20191.25001.26001.19001.22001.220073,700
Sep 04, 20191.25001.28001.25001.25001.250043,300
Sep 03, 20191.30001.30001.23001.25001.250019,800
Aug 30, 20191.32001.37001.23001.30001.300037,200
Aug 29, 20191.42001.42001.30001.32001.320070,800
Aug 28, 20191.41001.42001.33001.38001.380030,200
Aug 27, 20191.34001.45001.32001.33001.330076,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...