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 )

0.0269 +0.0025 (+10.25%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 2, 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 (%)
Feb 29, 2016 0.3455 0.4000 0.3450 0.3960 29,874 +0.04(+11.80%)
Feb 26, 2016 0.3700 0.3700 0.3200 0.3542 93,206 -0.02(-4.27%)
Feb 25, 2016 0.3250 0.4450 0.3000 0.3700 97,277 +0.04(+13.85%)
Feb 24, 2016 0.3700 0.3700 0.3250 0.3250 64,635 -0.03(-9.72%)
Feb 23, 2016 0.3900 0.4300 0.3600 0.3600 34,682 -0.04(-10.00%)
Feb 22, 2016 0.5000 0.5000 0.3850 0.4000 71,405 +0.02(+5.26%)
Feb 19, 2016 0.3950 0.3950 0.3650 0.3800 27,879 +0.01(+2.70%)
Feb 18, 2016 0.3790 0.4000 0.3695 0.3700 56,730 -0.02(-5.13%)
Feb 17, 2016 0.4250 0.4250 0.3800 0.3900 85,896 -0.01(-2.50%)
Feb 16, 2016 0.4500 0.4800 0.3800 0.4000 106,033 -0.03(-8.05%)
Feb 12, 2016 0.4350 0.4350 0.4350 0 -0.04(-8.42%)
Feb 11, 2016 0.4200 0.4750 0.4027 0.4750 51,721 +0.05(+13.10%)
Feb 10, 2016 0.4650 0.4650 0.4000 0.4200 49,348 -0.02(-4.55%)
Feb 09, 2016 0.4500 0.4800 0.4200 0.4400 42,441 +0.00(+0.00%)
Feb 08, 2016 0.6680 0.6680 0.3801 0.4400 238,007 -0.20(-31.26%)
Feb 05, 2016 0.6670 0.7000 0.6401 0.6401 19,917 -0.04(-6.21%)
Feb 04, 2016 0.7000 0.7000 0.6250 0.6825 22,947 -0.05(-6.51%)
Feb 03, 2016 0.7690 0.7690 0.6750 0.7300 139,456 -0.06(-7.59%)
Feb 02, 2016 0.7730 0.8200 0.7500 0.7900 89,493 +0.01(+1.28%)
Feb 01, 2016 0.6250 0.9400 0.6200 0.7800 369,544 +0.16(+25.20%)
Jan 29, 2016 0.5790 0.6500 0.5650 0.6230 126,191 +0.04(+7.41%)
Jan 28, 2016 0.6200 0.6500 0.3900 0.5800 97,296 +0.09(+17.89%)
Jan 27, 2016 0.5180 0.5400 0.4854 0.4920 19,403 -0.01(-1.60%)
Jan 26, 2016 0.5500 0.5625 0.5000 0.5000 26,360 -0.05(-9.11%)
Jan 25, 2016 0.6500 0.6500 0.5501 0.5501 13,159 -0.09(-14.71%)
Jan 22, 2016 0.6450 0.6450 0.5841 0.6450 4,836 +0.00(+0.00%)
Jan 21, 2016 0.6450 0.6450 0.6200 0.6450 3,603 +0.00(+0.00%)
Jan 20, 2016 0.6350 0.6450 0.6200 0.6450 14,628 +0.03(+4.03%)
Jan 19, 2016 0.6300 0.6350 0.6200 0.6200 12,205 -0.00(-0.13%)
Jan 15, 2016 0.6208 0.6208 0.6208 0 +0.03(+5.22%)
Jan 14, 2016 0.5600 0.5925 0.5600 0.5900 19,285 +0.03(+5.34%)
Jan 13, 2016 0.6400 0.6400 0.5501 0.5601 24,531 -0.08(-12.48%)
Jan 12, 2016 0.6750 0.6775 0.6000 0.6400 24,072 -0.05(-7.22%)
Jan 11, 2016 0.7000 0.7000 0.6251 0.6898 13,988 -0.01(-1.46%)
Jan 08, 2016 0.6900 0.7000 0.6100 0.7000 99,286 +0.01(+1.45%)
Jan 07, 2016 0.6850 0.7000 0.6850 0.6900 11,514 -0.00(-0.36%)
Jan 06, 2016 0.7000 0.7000 0.6850 0.6925 6,903 -0.01(-1.07%)
Jan 05, 2016 0.6990 0.7000 0.6600 0.7000 5,525 +0.01(+1.60%)
Jan 04, 2016 0.7001 0.7001 0.6200 0.6890 18,118 -0.01(-1.57%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 30, 2015 0.8400 0.8400 0.7100 0.7500 53,851 -0.09(-10.71%)
Dec 29, 2015 0.7560 0.8400 0.7560 0.8400 8,962 +0.05(+6.33%)
Dec 28, 2015 0.8450 0.8500 0.7561 0.7900 19,091 +0.00(+0.00%)
Dec 24, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 23, 2015 0.8500 0.8500 0.7500 0.7500 12,905 -0.05(-6.25%)
Dec 22, 2015 0.8000 0.8000 0.7401 0.8000 12,522 +0.00(+0.00%)
Dec 21, 2015 0.7302 0.8000 0.7302 0.8000 13,162 +0.01(+1.32%)
Dec 18, 2015 0.7717 0.8496 0.7300 0.7896 5,819 -0.02(-2.60%)
Dec 17, 2015 0.8500 0.8500 0.8078 0.8107 2,842 +0.01(+1.34%)
Dec 16, 2015 0.8000 0.8500 0.8000 0.8000 28,782 +0.09(+12.66%)
Dec 15, 2015 0.8000 0.8000 0.7000 0.7101 2,374 -0.04(-5.32%)
Dec 14, 2015 0.7851 0.8500 0.7460 0.7500 26,506 -0.07(-8.54%)
Dec 11, 2015 0.8500 0.8500 0.7150 0.8200 11,234 -0.03(-3.29%)
Dec 10, 2015 0.6210 0.8500 0.6210 0.8479 34,246 +0.14(+19.41%)
Dec 09, 2015 0.8000 0.8000 0.7000 0.7101 29,425 -0.12(-14.45%)
Dec 08, 2015 0.8001 0.8500 0.7501 0.8300 6,998 -0.02(-2.35%)
Dec 07, 2015 0.9150 0.9150 0.8004 0.8500 14,784 -0.07(-7.10%)
Dec 04, 2015 0.8000 0.9150 0.7905 0.9150 11,021 +0.11(+14.38%)
Dec 03, 2015 0.8510 0.8510 0.8000 0.8000 9,923 -0.05(-5.88%)
Dec 02, 2015 0.8900 0.8900 0.8500 0.8500 10,427 -0.04(-4.49%)
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.