CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20192.05002.14001.90002.06002.060099,606
May 17, 20192.05002.12002.00002.12002.120034,900
May 16, 20192.06002.07002.02002.04002.040027,400
May 15, 20192.10002.12002.02002.02002.020037,400
May 14, 20192.08002.15002.05002.08002.080043,900
May 13, 20192.14002.20002.02002.06002.060063,500
May 10, 20192.26002.30002.14002.15002.150081,300
May 09, 20192.30002.30002.15002.25002.250038,400
May 08, 20192.24002.25002.14002.25002.250058,500
May 07, 20192.17002.20002.13002.13002.130031,000
May 06, 20192.12002.20002.10002.18002.180098,800
May 03, 20192.02002.10002.02002.10002.100058,800
May 02, 20192.15002.16002.03002.03002.030097,100
May 01, 20192.15002.20002.10002.15002.150044,600
Apr 30, 20192.25002.25002.11002.14002.140052,700
Apr 29, 20192.20002.30002.12002.24002.240062,800
Apr 26, 20192.11002.27002.11002.26002.260044,400
Apr 25, 20192.35002.35002.11002.20002.200051,600
Apr 24, 20192.27002.40002.25002.33002.330040,800
Apr 23, 20192.39002.45002.26002.33002.3300188,300
Apr 22, 20191.95002.35001.95002.27002.2700195,200
Apr 18, 20191.98002.13001.95001.98001.9800149,800
Apr 17, 20191.99002.04001.96001.99001.990071,600
Apr 16, 20192.04002.10001.95001.99001.990091,100
Apr 15, 20192.07002.14001.93002.07002.0700314,200
Apr 12, 20192.30002.30002.11002.15002.1500100,800
Apr 11, 20192.30002.40002.28002.29002.290050,000
Apr 10, 20192.44002.44002.28002.30002.3000130,800
Apr 09, 20192.52002.52002.40002.43002.430083,900
Apr 08, 20192.50002.52002.44002.51002.510056,700
Apr 05, 20192.32002.64002.32002.50002.500061,500
Apr 04, 20192.51002.56002.40002.46002.4600112,000
Apr 03, 20192.73002.84002.51002.51002.5100143,100
Apr 02, 20192.79002.85002.71002.80002.800044,700
Apr 01, 20192.82002.98002.65002.82002.8200126,200
Mar 29, 20192.60002.63002.52002.61002.610041,900
Mar 28, 20192.60002.76002.41002.65002.650082,700
Mar 27, 20192.64002.65002.48002.59002.5900143,700
Mar 26, 20192.80002.85002.61002.65002.6500157,900
Mar 25, 20192.89002.92002.79002.85002.850058,500
Mar 22, 20193.05003.05002.91002.91002.910031,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...