CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 20184.444.514.304.394.39143,100
Oct 11, 20184.504.504.204.404.40123,400
Oct 10, 20184.874.964.314.514.51283,800
Oct 09, 20184.744.884.704.874.8775,400
Oct 08, 20184.964.994.684.944.94127,600
Oct 05, 20185.165.164.764.964.96149,400
Oct 04, 20185.185.215.055.165.1681,700
Oct 03, 20185.325.324.975.075.07144,900
Oct 02, 20185.805.835.155.335.33291,100
Oct 01, 20184.845.874.595.845.84568,700
Sep 28, 20184.624.824.204.524.52342,800
Sep 27, 20185.185.184.564.674.67369,800
Sep 26, 20185.745.785.055.175.17361,300
Sep 25, 20186.636.755.655.785.78385,900
Sep 24, 20186.356.586.256.466.46153,600
Sep 21, 20186.997.016.216.276.27358,000
Sep 20, 20186.316.896.186.876.87672,000
Sep 19, 20188.198.505.906.146.142,163,500
Sep 18, 20185.448.254.788.118.111,834,100
Sep 17, 20183.915.193.855.185.18766,300
Sep 14, 20183.914.063.523.903.90255,200
Sep 13, 20184.094.254.054.124.12332,500
Sep 12, 20183.944.053.804.004.00230,700
Sep 11, 20183.944.093.713.903.90158,400
Sep 10, 20183.403.923.323.923.92190,100
Sep 07, 20183.373.493.173.333.3390,500
Sep 06, 20183.593.633.373.483.4881,800
Sep 05, 20183.653.723.463.583.5893,700
Sep 04, 20183.673.753.443.653.65158,000
Aug 31, 20183.763.873.543.653.65122,500
Aug 30, 20183.554.003.543.733.73327,000
Aug 29, 20183.033.543.033.543.54195,900
Aug 28, 20183.323.433.013.043.04179,300
Aug 27, 20183.613.763.233.403.40306,300
Aug 24, 20183.943.983.433.613.61290,600
Aug 23, 20184.114.123.723.943.94205,100
Aug 22, 20184.294.453.734.114.11392,700
Aug 21, 20183.874.613.774.244.24618,600
Aug 20, 20183.004.012.903.663.66902,000
Aug 17, 20182.232.862.232.852.85206,700
Aug 16, 20182.002.341.982.242.24275,900
Aug 15, 20182.212.211.921.961.96147,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...