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 )

0.0185 +0.0015 (+8.82%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 0.2505 0.2697 0.2500 0.2500 100,006 -0.01(-1.96%)
Nov 29, 2021 0.2600 0.2799 0.2501 0.2550 41,770 -0.01(-1.96%)
Nov 26, 2021 0.2700 0.2799 0.2501 0.2601 23,875 +0.01(+2.00%)
Nov 24, 2021 0.2630 0.2650 0.2501 0.2550 41,257 -0.01(-3.74%)
Nov 23, 2021 0.2600 0.2699 0.2599 0.2649 36,403 +0.01(+1.92%)
Nov 22, 2021 0.2561 0.2600 0.2500 0.2599 44,972 -0.00(-0.04%)
Nov 19, 2021 0.2690 0.2690 0.2560 0.2600 59,636 +0.00(+1.48%)
Nov 18, 2021 0.2684 0.2695 0.2562 0.2562 79,348 -0.01(-4.22%)
Nov 17, 2021 0.2940 0.3000 0.2500 0.2675 227,367 -0.02(-5.48%)
Nov 16, 2021 0.2820 0.2984 0.2760 0.2830 146,688 -0.01(-2.08%)
Nov 15, 2021 0.2998 0.2998 0.2703 0.2890 93,814 -0.00(-0.69%)
Nov 12, 2021 0.2895 0.2998 0.2700 0.2910 76,411 +0.01(+3.93%)
Nov 11, 2021 0.2700 0.2800 0.2700 0.2800 70,357 +0.01(+1.97%)
Nov 10, 2021 0.2848 0.2746 47,943 +0.00(+0.22%)
Nov 09, 2021 0.2800 0.2800 0.2668 0.2740 147,509 +0.00(+0.55%)
Nov 08, 2021 0.2680 0.2935 0.2650 0.2725 115,165 +0.01(+2.83%)
Nov 05, 2021 0.2905 0.3000 0.2600 0.2650 200,977 -0.02(-8.62%)
Nov 04, 2021 0.2999 0.3000 0.2900 0.2900 26,560 -0.01(-3.30%)
Nov 03, 2021 0.3187 0.3187 0.2750 0.2999 27,556 +0.01(+3.41%)
Nov 02, 2021 0.3018 0.3214 0.2900 0.2900 27,947 -0.01(-3.65%)
Nov 01, 2021 0.3215 0.3217 0.3217 0.3010 50,599 -0.02(-6.43%)
Oct 29, 2021 0.3217 0.3217 0.3000 0.3217 28,562 +0.00(+0.00%)
Oct 28, 2021 0.3285 0.3285 0.3100 0.3217 29,175 +0.01(+3.11%)
Oct 27, 2021 0.2850 0.3285 0.3050 0.3120 26,685 +0.00(+0.00%)
Oct 26, 2021 0.3210 0.3120 55,033 -0.01(-2.80%)
Oct 25, 2021 0.3215 0.3495 0.3210 0.3210 109,192 -0.03(-8.23%)
Oct 22, 2021 0.3565 0.3600 0.3210 0.3498 65,682 -0.00(-0.06%)
Oct 21, 2021 0.3400 0.3550 0.3087 0.3500 103,465 +0.01(+4.45%)
Oct 20, 2021 0.3499 0.3650 0.3000 0.3351 171,808 -0.00(-0.86%)
Oct 19, 2021 0.3240 0.3500 0.2610 0.3380 146,532 +0.06(+23.36%)
Oct 18, 2021 0.3201 0.3328 0.2740 0.2740 126,134 -0.06(-17.67%)
Oct 15, 2021 0.3158 0.3448 0.3158 0.3328 52,993 -0.00(-0.60%)
Oct 14, 2021 0.3401 0.3450 0.3157 0.3348 213,056 -0.01(-1.56%)
Oct 13, 2021 0.3415 0.3429 0.3401 0.3401 12,011 -0.00(-0.82%)
Oct 12, 2021 0.3416 0.3430 0.3401 0.3429 25,499 -0.00(-0.03%)
Oct 11, 2021 0.3401 0.3450 0.3401 0.3430 54,624 +0.00(+0.85%)
Oct 08, 2021 0.3407 0.3499 0.3400 0.3401 27,213 -0.00(-0.18%)
Oct 07, 2021 0.3407 0.3500 0.3405 0.3407 21,435 -0.01(-2.66%)
Oct 06, 2021 0.3450 0.3500 0.3405 0.3500 69,848 +0.01(+2.73%)
Oct 05, 2021 0.3407 0.3500 0.3406 0.3407 46,854 -0.00(-0.03%)
Oct 04, 2021 0.3455 0.3500 0.3250 0.3408 48,817 -0.00(-1.27%)
Oct 01, 2021 0.3410 0.3530 0.3410 0.3452 31,752 -0.00(-0.46%)
Sep 30, 2021 0.3445 0.3575 0.3400 0.3468 51,015 -0.00(-0.34%)
Sep 29, 2021 0.3500 0.3650 0.3480 0.3480 37,066 -0.00(-0.57%)
Sep 28, 2021 0.3500 0.3655 0.3500 0.3500 32,396 -0.00(-0.85%)
Sep 27, 2021 0.3527 0.3670 0.3500 0.3530 27,258 +0.00(+0.00%)
Sep 24, 2021 0.3540 0.3700 0.3500 0.3530 74,899 -0.01(-1.94%)
Sep 23, 2021 0.3723 0.3745 0.3540 0.3600 20,371 +0.00(+0.00%)
Sep 22, 2021 0.3790 0.3790 0.3540 0.3600 27,684 +0.01(+1.98%)
Sep 21, 2021 0.3540 0.3800 0.3530 0.3530 54,009 -0.00(-0.28%)
Sep 20, 2021 0.3600 0.3830 0.3540 0.3540 39,485 -0.01(-1.67%)
Sep 17, 2021 0.3600 0.3845 0.3600 0.3600 23,949 -0.01(-1.37%)
Sep 16, 2021 0.3845 0.3845 0.3610 0.3650 45,151 +0.00(+1.11%)
Sep 15, 2021 0.3895 0.3895 0.3600 0.3610 15,155 -0.02(-5.67%)
Sep 14, 2021 0.3700 0.3850 0.3600 0.3827 43,302 +0.02(+4.68%)
Sep 13, 2021 0.3945 0.3945 0.3640 0.3656 36,490 -0.03(-8.37%)
Sep 10, 2021 0.3900 0.4095 0.3610 0.3990 62,279 +0.02(+6.40%)
Sep 09, 2021 0.3665 0.3895 0.3630 0.3750 12,833 +0.01(+3.31%)
Sep 08, 2021 0.3975 0.4095 0.3610 0.3630 22,216 -0.02(-5.86%)
Sep 07, 2021 0.3900 0.3999 0.3606 0.3856 24,310 +0.00(+0.03%)
Sep 03, 2021 0.4000 0.4210 0.3606 0.3855 21,645 +0.01(+1.45%)
Sep 02, 2021 0.3815 0.4190 0.3650 0.3800 73,971 -0.01(-2.61%)
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.