CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20191.29001.34001.24001.27001.270024,323
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
Aug 26, 20191.35001.35001.30001.31001.310025,600
Aug 23, 20191.38001.38001.30001.36001.360038,700
Aug 22, 20191.46001.46001.32001.39001.390069,600
Aug 21, 20191.51001.53001.35001.46001.4600113,700
Aug 20, 20191.54001.58001.52001.52001.520048,800
Aug 19, 20191.65001.66001.54001.55001.550021,300
Aug 16, 20191.65001.68001.54001.58001.580037,100
Aug 15, 20191.62001.68001.54001.60001.600042,400
Aug 14, 20191.83001.83001.65001.73001.7300112,100
Aug 13, 20191.65001.77001.65001.73001.730045,600
Aug 12, 20191.75001.75001.65001.69001.690049,000
Aug 09, 20191.70001.77001.70001.70001.700020,200
Aug 08, 20191.71001.81001.69001.70001.700046,600
Aug 07, 20191.70001.82001.68001.75001.750044,800
Aug 06, 20191.79001.90001.64001.70001.700092,700
Aug 05, 20191.77001.97001.74001.74001.740067,500
Aug 02, 20191.88001.90001.75001.79001.790051,800
Aug 01, 20191.94001.94001.76001.80001.800043,100
Jul 31, 20191.80002.03001.69001.86001.8600138,700
Jul 30, 20191.66001.79001.63001.69001.690053,500
Jul 29, 20191.61001.69001.57001.67001.670062,900
Jul 26, 20191.69001.70001.54001.60001.600059,100
Jul 25, 20191.63001.79001.63001.70001.700036,600
Jul 24, 20191.76001.77001.58001.76001.760092,700
Jul 23, 20191.98002.02001.80001.83001.830073,900
Jul 22, 20192.01002.10001.93002.00002.000054,300
Jul 19, 20192.00002.15001.95001.95001.9500133,500
Jul 18, 20192.03002.18001.93002.00002.0000120,200
Jul 17, 20191.75002.21001.75001.94001.9400337,200
Jul 16, 20191.65001.88001.65001.81001.8100107,600
Jul 15, 20191.67001.88001.67001.76001.760065,300
Jul 12, 20191.69001.99001.60001.76001.7600209,200
Jul 11, 20191.79001.88001.61001.65001.650073,000
Jul 10, 20191.98002.02001.75001.79001.7900139,100
Jul 09, 20191.53001.95001.50001.93001.9300270,100
Jul 08, 20191.34001.50001.33001.50001.500072,200
Jul 05, 20191.36001.40001.33001.35001.350024,700
Jul 03, 20191.35001.40001.29001.36001.360036,800
Jul 02, 20191.28001.34001.28001.33001.330035,600
Jul 01, 20191.36001.45001.23001.30001.3000119,900
Jun 28, 20191.38001.49001.35001.35001.350054,000
Jun 27, 20191.46001.50001.37001.42001.420086,200
Jun 26, 20191.57001.63001.41001.52001.520064,500
Jun 25, 20191.70001.72001.42001.55001.550070,500
Jun 24, 20191.64001.76001.64001.69001.690019,300
Jun 21, 20191.71001.74001.65001.70001.700022,100
Jun 20, 20191.71001.72001.65001.68001.680061,500
Jun 19, 20191.70001.72001.66001.69001.690021,100
Jun 18, 20191.67001.70001.67001.70001.700017,700
Jun 17, 20191.72001.72001.66001.67001.670040,200
Jun 14, 20191.76001.78001.70001.70001.700036,200
Jun 13, 20191.73001.87001.73001.77001.770092,000
Jun 12, 20191.82001.97001.71001.73001.730058,500
Jun 11, 20191.78001.89001.72001.81001.810072,600
Jun 10, 20191.97002.01001.72001.78001.7800141,400
Jun 07, 20191.96001.99001.92001.98001.980028,600
Jun 06, 20191.96001.99001.90001.97001.970038,400
Jun 05, 20191.82001.96001.82001.94001.940039,900
Jun 04, 20191.82001.89001.80001.86001.860029,300
Jun 03, 20191.93002.00001.76001.82001.820095,700
May 31, 20192.00002.00001.89001.93001.930041,300
May 30, 20191.91002.03001.91001.97001.970022,800
May 29, 20192.01002.04001.91001.91001.910036,100
May 28, 20192.00002.04001.98001.98001.980041,000
May 24, 20191.96002.05001.95001.96001.960020,000
May 23, 20192.01002.05001.95001.95001.950049,800
May 22, 20191.98002.07001.96002.00002.000041,500
May 21, 20192.06002.06001.95002.03002.030077,100
May 20, 20192.05002.14001.90002.06002.060099,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...