Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cannabis Sativa Inc (OP: CBDS )

0.0230 -0.0016 (-6.50%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 7, 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 (%)
Oct 31, 2023 0.0045 0.0045 0.0031 0.0038 2,579,503 +0.00(+0.00%)
Oct 30, 2023 0.0031 0.0046 0.0031 0.0038 3,399,331 +0.00(+15.15%)
Oct 27, 2023 0.0030 0.0040 0.0030 0.0033 2,820,636 -0.00(-2.94%)
Oct 26, 2023 0.0033 0.0050 0.0030 0.0034 162,228 +0.00(+0.00%)
Oct 25, 2023 0.0034 0.0037 0.0030 0.0034 358,615 -0.00(-5.56%)
Oct 24, 2023 0.0034 0.0036 0.0034 0.0036 25,881 +0.00(+2.86%)
Oct 23, 2023 0.0036 0.0038 0.0035 0.0035 3,089 -0.00(-2.78%)
Oct 20, 2023 0.0032 0.0038 0.0032 0.0036 104,982 +0.00(+0.00%)
Oct 19, 2023 0.0036 0.0038 0.0033 0.0036 802,492 -0.00(-5.26%)
Oct 18, 2023 0.0044 0.0044 0.0038 0.0038 240,073 -0.00(-5.00%)
Oct 17, 2023 0.0040 0.0044 0.0038 0.0040 661,009 +0.00(+0.00%)
Oct 16, 2023 0.0042 0.0042 0.0040 0.0040 190,598 -0.00(-4.76%)
Oct 13, 2023 0.0040 0.0042 0.0040 0.0042 123,007 +0.00(+5.00%)
Oct 12, 2023 0.0044 0.0044 0.0039 0.0040 327,465 -0.00(-4.76%)
Oct 11, 2023 0.0042 0.0047 0.0035 0.0042 2,362,656 -0.00(-6.67%)
Oct 10, 2023 0.0040 0.0047 0.0033 0.0045 724,582 +0.00(+0.00%)
Oct 09, 2023 0.0041 0.0055 0.0041 0.0045 2,008,739 +0.00(+0.00%)
Oct 06, 2023 0.0050 0.0057 0.0038 0.0045 1,345,103 -0.00(-16.67%)
Oct 05, 2023 0.0050 0.0057 0.0050 0.0054 24,596 +0.00(+8.00%)
Oct 04, 2023 0.0068 0.0068 0.0028 0.0050 3,321,475 -0.00(-23.08%)
Oct 03, 2023 0.0085 0.0085 0.0055 0.0065 2,017,056 -0.00(-5.80%)
Oct 02, 2023 0.0084 0.0088 0.0068 0.0069 838,016 -0.00(-22.47%)
Sep 29, 2023 0.0089 0.0089 0.0076 0.0089 523,245 +0.00(+8.54%)
Sep 28, 2023 0.0101 0.0110 0.0066 0.0082 3,889,924 -0.00(-20.39%)
Sep 27, 2023 0.0115 0.0142 0.0100 0.0103 2,732,569 -0.00(-20.16%)
Sep 26, 2023 0.0125 0.0143 0.0120 0.0129 606,910 -0.00(-6.52%)
Sep 25, 2023 0.0138 0.0138 0.0130 0.0138 460,339 +0.00(+4.55%)
Sep 22, 2023 0.0130 0.0148 0.0123 0.0132 786,570 -0.00(-5.04%)
Sep 21, 2023 0.0155 0.0162 0.0128 0.0139 1,604,428 -0.00(-13.13%)
Sep 20, 2023 0.0165 0.0182 0.0160 0.0160 222,917 -0.00(-3.03%)
Sep 19, 2023 0.0195 0.0210 0.0135 0.0165 1,887,558 -0.00(-15.82%)
Sep 18, 2023 0.0200 0.0240 0.0192 0.0196 912,907 -0.00(-6.67%)
Sep 15, 2023 0.0210 0.0235 0.0210 0.0210 1,336,891 -0.00(-4.55%)
Sep 14, 2023 0.0201 0.0230 0.0200 0.0220 1,778,459 -0.00(-2.22%)
Sep 13, 2023 0.0191 0.0269 0.0191 0.0225 1,205,350 +0.00(+17.80%)
Sep 12, 2023 0.0270 0.0270 0.0180 0.0191 2,879,863 -0.01(-29.26%)
Sep 11, 2023 0.0200 0.0289 0.0200 0.0270 2,030,596 +0.01(+22.73%)
Sep 08, 2023 0.0191 0.0240 0.0191 0.0220 970,038 +0.00(+8.37%)
Sep 07, 2023 0.0210 0.0213 0.0190 0.0203 342,760 -0.00(-15.42%)
Sep 06, 2023 0.0185 0.0337 0.0185 0.0240 1,558,249 +0.00(+20.00%)
Sep 05, 2023 0.0190 0.0200 0.0180 0.0200 222,814 +0.00(+7.53%)
Sep 01, 2023 0.0194 0.0197 0.0186 0.0186 357,483 -0.00(-5.58%)
Aug 31, 2023 0.0192 0.0197 0.0186 0.0197 274,232 +0.00(+0.00%)
Aug 30, 2023 0.0197 0.0197 0.0179 0.0197 74,684 +0.00(+5.91%)
Aug 29, 2023 0.0175 0.0197 0.0175 0.0186 8,440 +0.00(+3.33%)
Aug 28, 2023 0.0200 0.0200 0.0175 0.0180 2,113 +0.00(+4.65%)
Aug 25, 2023 0.0186 0.0203 0.0172 0.0172 22,057 -0.00(-9.47%)
Aug 24, 2023 0.0186 0.0201 0.0186 0.0190 22,120 +0.00(+2.15%)
Aug 23, 2023 0.0186 0.0195 0.0186 0.0186 3,161 -0.00(-5.58%)
Aug 22, 2023 0.0197 0.0197 0.0197 0.0197 5,197 +0.00(+1.55%)
Aug 21, 2023 0.0186 0.0204 0.0185 0.0194 615,715 +0.00(+4.30%)
Aug 18, 2023 0.0195 0.0195 0.0186 0.0186 5,288 +0.00(+0.00%)
Aug 17, 2023 0.0175 0.0192 0.0175 0.0186 8,280 +0.00(+6.29%)
Aug 16, 2023 0.0175 0.0204 0.0175 0.0175 21,141 +0.00(+0.00%)
Aug 15, 2023 0.0204 0.0204 0.0175 0.0175 15,503 +0.00(+0.00%)
Aug 14, 2023 0.0175 0.0204 0.0175 0.0175 11,688 -0.00(-2.78%)
Aug 11, 2023 0.0175 0.0204 0.0175 0.0180 86,768 -0.00(-11.76%)
Aug 10, 2023 0.0190 0.0204 0.0176 0.0204 20,026 +0.00(+16.57%)
Aug 09, 2023 0.0175 0.0204 0.0175 0.0175 4,671 -0.00(-1.13%)
Aug 08, 2023 0.0175 0.0205 0.0175 0.0177 7,204 -0.00(-4.32%)
Aug 07, 2023 0.0185 0.0200 0.0175 0.0185 14,326 -0.00(-7.50%)
Aug 04, 2023 0.0200 0.0200 0.0175 0.0200 105,188 +0.00(+11.11%)
Aug 03, 2023 0.0180 0.0180 0.0180 0.0180 118 -0.00(-4.26%)
Aug 02, 2023 0.0190 0.0249 0.0175 0.0188 371,009 -0.01(-23.27%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.