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:

Cannabis Sativa Inc (OP: CBDS )

0.0180 +0.0017 (+10.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5200 0.5200 0.4710 0.5100 77,173 +0.04(+9.68%)
Jun 29, 2021 0.4700 0.5200 0.4650 0.4650 34,194 -0.00(-1.06%)
Jun 28, 2021 0.4865 0.5400 0.4600 0.4700 25,452 -0.02(-3.85%)
Jun 25, 2021 0.4650 0.4950 0.4650 0.4888 49,195 -0.00(-0.04%)
Jun 24, 2021 0.5200 0.5200 0.4610 0.4890 86,230 -0.01(-2.20%)
Jun 23, 2021 0.4700 0.5200 0.4700 0.5000 23,505 -0.00(-0.97%)
Jun 22, 2021 0.5200 0.5200 0.4600 0.5049 23,860 +0.00(+0.98%)
Jun 21, 2021 0.4500 0.5197 0.4500 0.5000 31,061 +0.01(+1.52%)
Jun 18, 2021 0.4900 0.5199 0.4650 0.4925 32,348 -0.01(-1.50%)
Jun 17, 2021 0.5200 0.5200 0.5000 0.5000 32,369 -0.02(-3.10%)
Jun 16, 2021 0.4780 0.5500 0.4780 0.5160 60,345 -0.02(-3.28%)
Jun 15, 2021 0.5290 0.5400 0.5000 0.5335 25,803 -0.00(-0.43%)
Jun 14, 2021 0.5300 0.5500 0.5280 0.5358 22,425 -0.00(-0.78%)
Jun 11, 2021 0.5255 0.5500 0.5250 0.5400 29,198 +0.02(+2.86%)
Jun 10, 2021 0.5596 0.5596 0.5250 0.5250 22,960 -0.03(-6.18%)
Jun 09, 2021 0.5500 0.5596 0.5300 0.5596 71,284 +0.01(+2.19%)
Jun 08, 2021 0.5700 0.5700 0.5344 0.5476 54,113 -0.02(-3.85%)
Jun 07, 2021 0.5400 0.5695 0.5400 0.5695 56,578 +0.03(+5.46%)
Jun 04, 2021 0.5310 0.5600 0.5300 0.5400 72,097 +0.01(+1.50%)
Jun 03, 2021 0.5300 0.5595 0.5300 0.5320 73,001 +0.00(+0.38%)
Jun 02, 2021 0.5400 0.5420 0.5200 0.5300 50,369 -0.01(-0.93%)
Jun 01, 2021 0.5133 0.5600 0.4945 0.5350 52,704 +0.02(+3.58%)
May 28, 2021 0.5445 0.5600 0.5122 0.5165 37,735 -0.03(-5.92%)
May 27, 2021 0.5595 0.5595 0.5300 0.5490 25,341 -0.01(-1.88%)
May 26, 2021 0.5600 0.5600 0.5105 0.5595 46,539 +0.04(+7.49%)
May 25, 2021 0.5000 0.5600 0.4900 0.5205 105,472 +0.02(+3.07%)
May 24, 2021 0.4700 0.5050 0.4500 0.5050 26,281 +0.01(+2.04%)
May 21, 2021 0.4865 0.5095 0.4250 0.4949 161,605 -0.00(-0.88%)
May 20, 2021 0.5135 0.5200 0.4910 0.4993 43,556 -0.03(-4.90%)
May 19, 2021 0.5500 0.5500 0.5000 0.5250 46,076 -0.03(-4.55%)
May 18, 2021 0.5398 0.5600 0.5000 0.5500 50,368 +0.02(+3.29%)
May 17, 2021 0.4700 0.5325 0.4500 0.5325 67,599 +0.03(+7.04%)
May 14, 2021 0.4500 0.4980 0.4500 0.4975 82,496 +0.05(+10.56%)
May 13, 2021 0.4200 0.4980 0.4005 0.4500 81,164 +0.04(+9.76%)
May 12, 2021 0.4500 0.4500 0.4100 0.4100 70,802 -0.03(-6.82%)
May 11, 2021 0.4500 0.5000 0.4000 0.4400 197,059 -0.03(-6.38%)
May 10, 2021 0.4950 0.5100 0.4700 0.4700 169,646 -0.03(-5.81%)
May 07, 2021 0.5010 0.5495 0.4820 0.4990 100,192 -0.02(-2.99%)
May 06, 2021 0.5000 0.5495 0.4877 0.5144 119,899 -0.01(-1.08%)
May 05, 2021 0.5590 0.5600 0.5000 0.5200 258,206 -0.03(-5.45%)
May 04, 2021 0.5818 0.5818 0.5500 0.5500 107,956 +0.00(+0.00%)
May 03, 2021 0.5750 0.5950 0.5500 0.5500 225,299 -0.03(-5.17%)
Apr 30, 2021 0.6095 0.6095 0.5630 0.5800 175,200 -0.02(-2.98%)
Apr 29, 2021 0.6150 0.6289 0.5900 0.5978 62,424 -0.02(-3.58%)
Apr 28, 2021 0.6320 0.6500 0.6010 0.6200 136,098 -0.01(-1.90%)
Apr 27, 2021 0.6000 0.6320 0.6000 0.6320 81,939 +0.03(+4.46%)
Apr 26, 2021 0.6475 0.6598 0.6000 0.6050 152,766 -0.04(-6.91%)
Apr 23, 2021 0.6850 0.6850 0.6300 0.6499 142,600 -0.03(-5.11%)
Apr 22, 2021 0.6800 0.7250 0.6500 0.6849 70,076 +0.01(+2.22%)
Apr 21, 2021 0.7005 0.7250 0.6700 0.6700 124,569 -0.04(-6.11%)
Apr 20, 2021 0.7130 0.7300 0.7005 0.7136 197,563 +0.00(+0.49%)
Apr 19, 2021 0.7200 0.7500 0.7100 0.7101 148,631 -0.01(-1.38%)
Apr 16, 2021 0.7150 0.7490 0.7100 0.7200 113,300 +0.01(+1.41%)
Apr 15, 2021 0.8250 0.8250 0.6950 0.7100 259,758 -0.07(-9.04%)
Apr 14, 2021 0.8700 0.9000 0.7500 0.7806 97,343 -0.09(-10.28%)
Apr 13, 2021 0.8300 0.8900 0.7820 0.8700 135,478 +0.04(+4.82%)
Apr 12, 2021 0.7800 0.8500 0.7800 0.8300 88,289 +0.05(+6.41%)
Apr 09, 2021 0.7350 0.8400 0.7200 0.7800 79,100 +0.05(+6.12%)
Apr 08, 2021 0.7300 0.7600 0.7150 0.7350 32,044 +0.01(+0.68%)
Apr 07, 2021 0.7425 0.7500 0.7110 0.7300 63,857 -0.01(-1.35%)
Apr 06, 2021 0.7200 0.7450 0.7200 0.7400 38,603 +0.02(+2.78%)
Apr 05, 2021 0.7525 0.7750 0.7200 0.7200 69,730 -0.02(-2.37%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.