Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.1007 +0.0337 (+50.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.0730 0.1190 0.0655 0.1007 9,581,074 +0.03(+50.30%)
Dec 19, 2024 0.1200 0.1200 0.0639 0.0670 3,774,953 -0.05(-41.12%)
Dec 18, 2024 0.1160 0.1200 0.1100 0.1138 1,037,428 +0.00(+3.36%)
Dec 17, 2024 0.1176 0.1239 0.1060 0.1101 1,563,533 +0.00(+0.55%)
Dec 16, 2024 0.1139 0.1275 0.0978 0.1095 2,357,684 +0.01(+9.50%)
Dec 13, 2024 0.1277 0.1662 0.0950 0.1000 6,119,843 -0.02(-20.00%)
Dec 12, 2024 0.1185 0.1250 0.1090 0.1250 4,735,368 +0.02(+15.10%)
Dec 11, 2024 0.0980 0.1220 0.0870 0.1086 5,812,532 +0.02(+19.34%)
Dec 10, 2024 0.0795 0.1055 0.0705 0.0910 3,459,483 +0.02(+21.50%)
Dec 09, 2024 0.0680 0.0770 0.0650 0.0749 4,177,076 +0.02(+28.03%)
Dec 06, 2024 0.0597 0.0780 0.0510 0.0585 6,549,409 +0.00(+5.41%)
Dec 05, 2024 0.0509 0.0680 0.0506 0.0555 5,859,473 +0.00(+9.90%)
Dec 04, 2024 0.0808 0.0850 0.0439 0.0505 12,616,970 -0.03(-37.27%)
Dec 03, 2024 0.1413 0.1435 0.0800 0.0805 9,629,660 -0.06(-42.29%)
Dec 02, 2024 0.0695 0.1395 0.0526 0.1395 15,739,401 +0.08(+140.52%)
Nov 29, 2024 0.0496 0.0580 0.0390 0.0580 6,812,379 +0.01(+28.89%)
Nov 27, 2024 0.0322 0.0557 0.0305 0.0450 10,985,809 +0.02(+60.71%)
Nov 26, 2024 0.0185 0.0280 0.0185 0.0280 10,307,591 +0.01(+48.15%)
Nov 25, 2024 0.0137 0.0228 0.0130 0.0189 14,707,990 +0.01(+54.92%)
Nov 22, 2024 0.0110 0.0129 0.0110 0.0122 2,319,056 +0.00(+15.09%)
Nov 21, 2024 0.0083 0.0119 0.0060 0.0106 1,464,483 +0.00(+12.77%)
Nov 20, 2024 0.0075 0.0100 0.0075 0.0094 62,555 -0.00(-6.00%)
Nov 19, 2024 0.0090 0.0100 0.0075 0.0100 133,036 +0.00(+20.48%)
Nov 18, 2024 0.0078 0.0098 0.0070 0.0083 366,651 +0.00(+13.70%)
Nov 15, 2024 0.0076 0.0076 0.0068 0.0073 26,440 -0.00(-2.67%)
Nov 14, 2024 0.0060 0.0076 0.0060 0.0075 171,618 +0.00(+10.29%)
Nov 13, 2024 0.0060 0.0078 0.0053 0.0068 663,920 -0.00(-1.45%)
Nov 12, 2024 0.0099 0.0099 0.0053 0.0069 71,759 -0.00(-11.54%)
Nov 11, 2024 0.0070 0.0099 0.0066 0.0078 284,000 -0.00(-21.21%)
Nov 08, 2024 0.0099 0.0099 0.0065 0.0099 11,071 +0.00(+20.73%)
Nov 07, 2024 0.0077 0.0099 0.0075 0.0082 258,523 +0.00(+7.89%)
Nov 06, 2024 0.0110 0.0121 0.0076 0.0076 89,926 -0.00(-30.91%)
Nov 05, 2024 0.0119 0.0119 0.0066 0.0110 47,829 +0.00(+22.22%)
Nov 04, 2024 0.0115 0.0117 0.0084 0.0090 42,028 +0.00(+1.12%)
Nov 01, 2024 0.0101 0.0115 0.0089 0.0089 87,443 -0.00(-17.59%)
Oct 31, 2024 0.0110 0.0115 0.0101 0.0108 23,072 -0.00(-4.42%)
Oct 30, 2024 0.0115 0.0115 0.0110 0.0113 9,549 -0.00(-1.74%)
Oct 29, 2024 0.0124 0.0124 0.0110 0.0115 97,843 +0.00(+3.60%)
Oct 28, 2024 0.0106 0.0122 0.0100 0.0111 49,037 -0.00(-10.48%)
Oct 25, 2024 0.0123 0.0124 0.0115 0.0124 249,582 +0.00(+4.20%)
Oct 24, 2024 0.0115 0.0119 0.0110 0.0119 60,958 +0.00(+1.71%)
Oct 23, 2024 0.0111 0.0138 0.0107 0.0117 761,998 -0.00(-10.00%)
Oct 22, 2024 0.0120 0.0137 0.0111 0.0130 663,614 +0.00(+9.24%)
Oct 21, 2024 0.0110 0.0138 0.0110 0.0119 225,680 -0.00(-0.83%)
Oct 18, 2024 0.0125 0.0135 0.0111 0.0120 194,144 -0.00(-7.69%)
Oct 17, 2024 0.0101 0.0138 0.0101 0.0130 1,648,116 +0.00(+30.00%)
Oct 16, 2024 0.0082 0.0137 0.0081 0.0100 254,353 +0.00(+25.00%)
Oct 15, 2024 0.0132 0.0138 0.0066 0.0080 205,625 -0.01(-39.39%)
Oct 14, 2024 0.0120 0.0138 0.0120 0.0132 14,943 -0.00(-5.04%)
Oct 11, 2024 0.0137 0.0140 0.0118 0.0139 471,394 +0.00(+6.92%)
Oct 10, 2024 0.0111 0.0137 0.0111 0.0130 656,290 +0.00(+13.04%)
Oct 09, 2024 0.0123 0.0123 0.0108 0.0115 61,858 -0.00(-3.36%)
Oct 08, 2024 0.0097 0.0132 0.0097 0.0119 1,735,509 +0.00(+30.77%)
Oct 07, 2024 0.0098 0.0098 0.0085 0.0091 133,165 +0.00(+7.06%)
Oct 04, 2024 0.0073 0.0104 0.0073 0.0085 1,046,839 +0.00(+18.06%)
Oct 03, 2024 0.0065 0.0075 0.0063 0.0072 642,010 +0.00(+35.85%)
Oct 02, 2024 0.0059 0.0065 0.0053 0.0053 10,610 -0.00(-18.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.