CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20184.534.644.484.614.6134,125
Apr 23, 20184.704.804.544.544.5439,600
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
Mar 23, 20184.204.253.893.953.9595,300
Mar 22, 20184.374.404.144.204.2046,300
Mar 21, 20184.534.584.374.374.3771,300
Mar 20, 20184.684.694.514.544.5438,700
Mar 19, 20185.005.154.644.724.7243,700
Mar 16, 20185.165.164.855.015.0143,900
Mar 15, 20184.905.414.905.165.16128,400
Mar 14, 20184.854.994.844.904.9028,400
Mar 13, 20184.724.904.704.844.8431,400
Mar 12, 20184.864.864.604.694.69112,800
Mar 09, 20184.874.924.804.864.8658,700
Mar 08, 20185.005.104.854.924.9234,100
Mar 07, 20185.165.304.945.005.0058,900
Mar 06, 20184.835.304.805.185.1893,500
Mar 05, 20185.365.605.005.005.00165,000
Mar 02, 20185.405.555.175.355.3533,700
Mar 01, 20185.585.845.255.485.4839,200
Feb 28, 20185.306.105.035.655.65105,700
Feb 27, 20185.465.655.265.305.3096,100
Feb 26, 20185.965.975.405.445.44108,000
Feb 23, 20186.156.155.795.985.9845,800
Feb 22, 20185.946.145.936.126.1235,800
Feb 21, 20186.186.255.766.026.0269,600
Feb 20, 20186.106.576.106.256.2597,000
Feb 16, 20186.536.626.106.116.1183,700
Feb 15, 20186.516.926.506.566.56149,900
Feb 14, 20186.086.576.086.506.50199,200
Feb 13, 20185.746.165.736.086.08119,100
Feb 12, 20185.505.745.295.715.7177,500
Feb 09, 20185.605.735.005.265.2686,400
Feb 08, 20186.036.035.265.645.64107,700
Feb 07, 20185.606.205.596.036.03184,100
Feb 06, 20184.555.344.505.335.33137,000
Feb 05, 20184.855.054.424.804.80164,900
Feb 02, 20185.265.304.615.115.11227,700
Feb 01, 20185.926.025.405.505.50152,000
Jan 31, 20185.936.075.855.975.9777,600
Jan 30, 20186.076.115.625.985.98143,100
Jan 29, 20186.256.316.106.116.1180,900
Jan 26, 20186.216.306.136.286.2871,000
Jan 25, 20186.816.816.136.216.21147,000
Jan 24, 20187.007.106.566.566.56161,300
Jan 23, 20186.407.146.386.736.73353,200
Jan 22, 20186.176.456.106.326.32131,900
Jan 19, 20186.166.486.006.086.08109,300
Jan 18, 20186.516.595.916.206.20224,400
Jan 17, 20186.746.786.306.566.56157,200
Jan 16, 20186.207.116.166.806.80335,600
Jan 12, 20186.997.005.856.206.20485,300
Jan 11, 20187.907.906.907.047.04299,000
Jan 10, 20188.018.157.447.717.71168,000
Jan 09, 20187.758.457.358.008.00418,600
Jan 08, 20186.977.706.907.707.70375,500
Jan 05, 20187.397.455.716.936.93737,400
Jan 04, 20189.179.206.827.407.401,218,500
Jan 03, 20187.759.747.689.749.741,128,100
Jan 02, 20186.727.506.697.477.47452,800
Dec 29, 20177.808.206.106.426.42633,700
Dec 28, 20176.487.806.477.807.80423,200
Dec 27, 20175.556.605.546.486.48412,200
Dec 26, 20174.965.664.965.515.51132,300
Dec 22, 20174.504.954.504.954.95147,200
Dec 21, 20175.475.554.284.454.45255,100
Dec 20, 20175.185.455.115.455.45141,800
Dec 19, 20175.045.194.935.185.18126,500
Dec 18, 20174.815.094.784.974.9793,500
Dec 15, 20174.834.894.754.784.7850,700
Dec 14, 20174.734.884.724.774.7764,100
Dec 13, 20175.005.004.504.734.73170,400
Dec 12, 20174.205.004.104.964.96309,000
Dec 11, 20174.174.204.054.104.1076,000
Dec 08, 20174.204.204.064.144.1458,300
Dec 07, 20174.054.203.864.104.1070,300
Dec 06, 20173.944.093.874.054.0577,000
Dec 05, 20174.104.123.813.913.9190,900
Dec 04, 20173.834.203.834.014.01148,700
Dec 01, 20173.924.003.693.803.8097,100
Nov 30, 20174.054.053.913.953.9545,700
Nov 29, 20174.354.463.874.054.05172,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...