CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20193.12003.15003.11003.15003.150045,500
Feb 27, 20193.06003.13003.05003.12003.120050,700
Feb 26, 20193.08003.18002.99003.06003.0600106,800
Feb 25, 20193.07003.16003.05003.08003.080058,100
Feb 22, 20193.14003.15003.05003.08003.080071,200
Feb 21, 20193.19003.40003.14003.14003.140098,700
Feb 20, 20193.33003.39003.15003.19003.1900150,900
Feb 19, 20193.35003.49003.31003.33003.330062,700
Feb 15, 20193.46003.50003.32003.46003.460041,400
Feb 14, 20193.43003.53003.40003.42003.420036,300
Feb 13, 20193.40003.51003.40003.43003.430034,500
Feb 12, 20193.49003.50003.38003.40003.400027,500
Feb 11, 20193.57003.62003.32003.49003.490085,600
Feb 08, 20193.61003.62003.49003.55003.550024,300
Feb 07, 20193.54003.60003.48003.59003.590054,900
Feb 06, 20193.50003.61003.32003.54003.540079,400
Feb 05, 20193.67003.67003.49003.56003.560075,800
Feb 04, 20193.52003.76003.50003.63003.630098,600
Feb 01, 20193.68003.68003.35003.50003.5000136,700
Jan 31, 20193.57003.70003.55003.63003.630083,100
Jan 30, 20193.63003.70003.50003.60003.600050,300
Jan 29, 20193.61003.68003.50003.58003.580076,400
Jan 28, 20193.83003.96003.55003.60003.600091,100
Jan 25, 20193.82003.96003.77003.85003.8500109,000
Jan 24, 20193.58003.90003.51003.77003.770084,500
Jan 23, 20193.60003.62003.50003.50003.500023,500
Jan 22, 20193.40003.60003.40003.51003.510060,300
Jan 18, 20193.50003.63003.41003.42003.420062,600
Jan 17, 20193.80003.84003.40003.50003.5000163,900
Jan 16, 20194.21004.30003.75003.81003.8100184,300
Jan 15, 20194.25004.50004.07004.21004.2100133,600
Jan 14, 20193.85004.23003.71004.20004.2000153,700
Jan 11, 20193.50004.20003.50003.88003.8800361,900
Jan 10, 20193.42003.66003.26003.50003.500073,800
Jan 09, 20193.33003.45003.31003.35003.350051,400
Jan 08, 20193.37003.75003.18003.25003.2500140,200
Jan 07, 20193.11003.37003.04003.35003.350073,700
Jan 04, 20193.00003.09002.99003.07003.070058,500
Jan 03, 20193.10003.15002.92003.00003.000082,400
Jan 02, 20192.70003.07002.70003.05003.0500141,600
Dec 31, 20182.78002.88002.70002.73002.7300145,600
Dec 28, 20182.77003.20002.77002.95002.9500143,600
Dec 27, 20182.65002.90002.60002.77002.770083,400
Dec 26, 20182.91002.94002.60002.66002.660077,500
Dec 24, 20183.15003.18002.85002.91002.910075,500
Dec 21, 20183.47003.55003.11003.20003.200068,100
Dec 20, 20183.31003.54003.23003.45003.450062,300
Dec 19, 20183.47003.48003.30003.30003.300033,200
Dec 18, 20183.42003.69003.18003.46003.4600143,200
Dec 17, 20183.76003.80003.41003.50003.500098,000
Dec 14, 20184.05004.05003.59003.59003.590075,600
Dec 13, 20183.99004.15003.95004.06004.0600120,000
Dec 12, 20184.05004.08003.91003.91003.910082,600
Dec 11, 20183.90004.05003.68004.05004.050090,800
Dec 10, 20183.71004.09003.60003.90003.9000124,200
Dec 07, 20183.45003.78003.45003.57003.570099,500
Dec 06, 20183.34003.45003.20003.40003.400065,100
Dec 04, 20183.38003.50003.33003.35003.350059,200
Dec 03, 20183.56003.62003.35003.51003.510071,200
Nov 30, 20183.80003.80003.52003.55003.550048,300
Nov 29, 20183.92004.04003.76003.78003.780049,700
Nov 28, 20183.60003.90003.52003.90003.900083,800
Nov 27, 20183.85003.85003.76003.77003.770040,900
Nov 26, 20183.78003.98003.76003.85003.850042,700
Nov 23, 20183.75003.75003.65003.75003.750013,800
Nov 21, 20183.60003.75003.55003.74003.740043,300
Nov 20, 20183.90003.90003.50003.80003.800078,600
Nov 19, 20184.03004.23003.90004.00004.000073,300
Nov 16, 20184.20004.27004.07004.07004.070042,800
Nov 15, 20184.35004.35004.11004.18004.180058,600
Nov 14, 20184.50004.55004.32004.36004.360039,900
Nov 13, 20184.45004.67004.30004.50004.500045,400
Nov 12, 20184.47004.69004.31004.50004.500052,900
Nov 09, 20184.72004.72004.32004.49004.490095,400
Nov 08, 20185.16005.20004.66004.71004.710088,600
Nov 07, 20184.80005.25004.50005.14005.1400217,000
Nov 06, 20184.80004.80004.40004.68004.6800105,400
Nov 05, 20184.60004.87004.50004.72004.720058,200
Nov 02, 20184.20004.71004.19004.50004.500078,300
Nov 01, 20184.44004.45004.34004.45004.450029,200
Oct 31, 20184.27004.46004.18004.39004.390046,100
Oct 30, 20184.35004.39004.05004.27004.2700108,200
Oct 29, 20184.84004.95004.42004.46004.4600134,800
Oct 26, 20184.50004.84004.41004.84004.8400148,600
Oct 25, 20184.30004.60004.19004.54004.540099,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...