Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cannabis Sativa Inc (OP: CBDS )

0.0170 UNCHANGED

Streaming Delayed Price Updated: 2:23 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.0163	0.0170	0.0163	0.0170	111,132	+0.00(+4.29%)
Apr 17, 2024	0.0162	0.0170	0.0156	0.0163	89,649	+0.00(+4.49%)
Apr 16, 2024	0.0141	0.0168	0.0141	0.0156	62,545	+0.00(+0.65%)
Apr 15, 2024	0.0150	0.0168	0.0141	0.0155	49,085	+0.00(+3.33%)
Apr 12, 2024	0.0155	0.0159	0.0150	0.0150	18,955	-0.00(-10.71%)
Apr 11, 2024	0.0190	0.0190	0.0141	0.0168	275,495	-0.00(-11.58%)
Apr 10, 2024	0.0180	0.0190	0.0180	0.0190	13,182	+0.00(+25.83%)
Apr 09, 2024	0.0188	0.0194	0.0151	0.0151	106,421	-0.00(-20.11%)
Apr 08, 2024	0.0180	0.0197	0.0141	0.0189	347,004	+0.00(+14.55%)
Apr 05, 2024	0.0180	0.0180	0.0150	0.0165	31,074	-0.00(-2.94%)
Apr 04, 2024	0.0139	0.0180	0.0139	0.0170	42,207	+0.00(+6.25%)
Apr 03, 2024	0.0132	0.0164	0.0132	0.0160	3,160	+0.00(+3.23%)
Apr 02, 2024	0.0136	0.0180	0.0135	0.0155	167,309	-0.00(-16.22%)
Apr 01, 2024	0.0194	0.0194	0.0175	0.0185	80,753	+0.00(+2.78%)
Mar 28, 2024	0.0125	0.0180	0.0125	0.0180	21,118	+0.00(+10.43%)
Mar 27, 2024	0.0122	0.0171	0.0122	0.0163	24,486	+0.00(+0.00%)
Mar 26, 2024	0.0163	0.0171	0.0158	0.0163	530,746	+0.00(+0.00%)
Mar 25, 2024	0.0104	0.0163	0.0101	0.0163	378,323	+0.01(+56.73%)
Mar 22, 2024	0.0134	0.0134	0.0100	0.0104	421,688	-0.00(-22.39%)
Mar 21, 2024	0.0133	0.0134	0.0117	0.0134	13,239	+0.00(+0.75%)
Mar 20, 2024	0.0112	0.0148	0.0112	0.0133	73,472	-0.00(-3.62%)
Mar 19, 2024	0.0139	0.0164	0.0134	0.0138	24,465	+0.00(+23.21%)
Mar 18, 2024	0.0133	0.0164	0.0111	0.0112	53,383	-0.00(-15.79%)
Mar 15, 2024	0.0135	0.0168	0.0111	0.0133	9,637	-0.00(-2.92%)
Mar 14, 2024	0.0137	0.0137	0.0120	0.0137	89,796	+0.00(+5.38%)
Mar 13, 2024	0.0137	0.0149	0.0100	0.0130	164,733	-0.00(-3.70%)
Mar 12, 2024	0.0137	0.0150	0.0106	0.0135	31,498	+0.00(+2.27%)
Mar 11, 2024	0.0132	0.0167	0.0132	0.0132	57,643	-0.00(-20.96%)
Mar 08, 2024	0.0120	0.0169	0.0101	0.0167	175,436	+0.00(+21.01%)
Mar 07, 2024	0.0145	0.0174	0.0120	0.0138	4,431	-0.00(-6.12%)
Mar 06, 2024	0.0139	0.0157	0.0139	0.0147	33,345	+0.00(+4.26%)
Mar 05, 2024	0.0085	0.0141	0.0085	0.0141	134,579	+0.00(+19.49%)
Mar 04, 2024	0.0094	0.0142	0.0088	0.0118	66,788	-0.00(-16.90%)
Mar 01, 2024	0.0142	0.0142	0.0121	0.0142	9,659	+0.00(+19.33%)
Feb 29, 2024	0.0095	0.0154	0.0085	0.0119	452,338	+0.00(+25.26%)
Feb 28, 2024	0.0085	0.0095	0.0085	0.0095	48,944	+0.00(+11.76%)
Feb 27, 2024	0.0084	0.0095	0.0084	0.0085	82,641	+0.00(+1.19%)
Feb 26, 2024	0.0098	0.0098	0.0080	0.0084	70,325	-0.00(-3.45%)
Feb 23, 2024	0.0100	0.0100	0.0080	0.0087	157,631	-0.00(-17.14%)
Feb 22, 2024	0.0100	0.0110	0.0100	0.0105	100,207	+0.00(+0.00%)
Feb 21, 2024	0.0106	0.0106	0.0100	0.0105	80,011	-0.00(-0.94%)
Feb 20, 2024	0.0130	0.0146	0.0106	0.0106	426,672	-0.00(-20.30%)
Feb 16, 2024	0.0140	0.0149	0.0119	0.0133	102,551	+0.00(+5.56%)
Feb 15, 2024	0.0145	0.0145	0.0117	0.0126	90,711	-0.00(-10.00%)
Feb 14, 2024	0.0133	0.0140	0.0116	0.0140	51,338	+0.00(+4.48%)
Feb 13, 2024	0.0146	0.0147	0.0121	0.0134	142,414	+0.00(+10.74%)
Feb 12, 2024	0.0160	0.0184	0.0121	0.0121	425,578	-0.00(-24.38%)
Feb 09, 2024	0.0181	0.0197	0.0160	0.0160	257,706	-0.00(-13.51%)
Feb 08, 2024	0.0179	0.0185	0.0169	0.0185	471,656	+0.00(+3.35%)
Feb 07, 2024	0.0184	0.0184	0.0171	0.0179	72,533	-0.00(-2.72%)
Feb 06, 2024	0.0210	0.0219	0.0184	0.0184	195,126	-0.00(-15.98%)
Feb 05, 2024	0.0217	0.0220	0.0200	0.0219	479,413	+0.00(+0.92%)
Feb 02, 2024	0.0184	0.0217	0.0184	0.0217	82,445	+0.00(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cannabis Sativa Inc (OP: CBDS )

Historical Prices