CBDS - Cannabis Sativa, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20183.953.993.913.913.9125,649
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
May 22, 20184.354.564.344.414.4176,400
May 21, 20184.584.584.344.364.3657,100
May 18, 20184.504.554.404.424.4230,100
May 17, 20184.504.604.224.544.5459,700
May 16, 20184.504.594.354.494.4926,500
May 15, 20184.374.654.274.504.5046,900
May 14, 20184.264.424.254.304.3066,200
May 11, 20184.014.384.014.274.2759,700
May 10, 20184.114.143.914.004.0067,600
May 09, 20184.144.144.004.144.1430,600
May 08, 20184.204.264.134.134.1331,300
May 07, 20184.174.354.104.224.2251,300
May 04, 20184.194.304.104.144.1421,500
May 03, 20184.304.344.134.304.3043,300
May 02, 20184.184.374.134.304.3033,500
May 01, 20184.304.464.164.204.2034,400
Apr 30, 20184.184.314.184.284.2839,400
Apr 27, 20184.444.444.184.214.2150,900
Apr 26, 20184.364.674.364.454.4551,600
Apr 25, 20184.464.474.314.394.3960,100
Apr 24, 20184.534.644.484.524.5246,100
Apr 23, 20184.704.804.544.544.5442,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...