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 )

0.0099 +0.0017 (+20.73%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 8, 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 (%)
Apr 30, 2024 0.0168 0.0270 0.0160 0.0240 335,368 +0.01(+34.83%)
Apr 29, 2024 0.0158 0.0197 0.0158 0.0178 73,734 -0.00(-0.56%)
Apr 26, 2024 0.0196 0.0196 0.0158 0.0179 78,697 -0.00(-8.67%)
Apr 25, 2024 0.0167 0.0196 0.0165 0.0196 108,480 +0.00(+18.79%)
Apr 24, 2024 0.0183 0.0196 0.0155 0.0165 101,344 -0.00(-16.24%)
Apr 23, 2024 0.0180 0.0199 0.0168 0.0197 101,039 +0.00(+3.68%)
Apr 22, 2024 0.0168 0.0200 0.0168 0.0190 26,703 +0.00(+2.70%)
Apr 19, 2024 0.0160 0.0190 0.0160 0.0185 125,900 +0.00(+8.82%)
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.
 
 
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.