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 )

0.0215 -0.0015 (-6.52%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 10, 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 (%)
Aug 31, 2016 2.250 2.270 2.226 2.270 24,838 +0.00(+0.00%)
Aug 30, 2016 2.260 2.290 2.250 2.270 20,049 +0.00(+0.22%)
Aug 29, 2016 2.290 2.290 2.250 2.265 32,259 +0.01(+0.22%)
Aug 26, 2016 2.225 2.280 2.180 2.260 27,258 +0.02(+0.89%)
Aug 25, 2016 2.300 2.350 2.240 2.240 66,159 -0.02(-0.88%)
Aug 24, 2016 2.230 2.300 2.190 2.260 108,057 +0.06(+2.73%)
Aug 23, 2016 2.125 2.250 2.125 2.200 63,160 +0.06(+2.80%)
Aug 22, 2016 2.150 2.220 2.020 2.140 53,264 +0.03(+1.42%)
Aug 19, 2016 2.050 2.120 2.050 2.110 24,896 +0.06(+2.93%)
Aug 18, 2016 2.050 2.050 2.010 2.050 11,172 +0.03(+1.49%)
Aug 17, 2016 2.100 2.110 1.990 2.020 34,352 -0.08(-3.81%)
Aug 16, 2016 1.994 2.100 1.994 2.100 31,709 +0.10(+5.00%)
Aug 15, 2016 1.995 2.030 1.940 2.000 44,603 -0.00(-0.25%)
Aug 12, 2016 2.050 2.090 1.930 2.005 18,625 -0.04(-2.20%)
Aug 11, 2016 2.140 2.140 1.920 2.050 50,978 -0.05(-2.38%)
Aug 10, 2016 2.100 2.230 2.050 2.100 86,163 +0.00(+0.00%)
Aug 09, 2016 2.100 2.150 2.070 2.100 70,495 +0.00(+0.24%)
Aug 08, 2016 2.045 2.110 2.000 2.095 64,538 +0.05(+2.20%)
Aug 05, 2016 1.930 2.060 1.920 2.050 93,225 +0.11(+5.67%)
Aug 04, 2016 1.930 2.290 1.900 1.940 309,558 +0.01(+0.52%)
Aug 03, 2016 1.890 1.930 1.850 1.930 19,263 +0.06(+3.21%)
Aug 02, 2016 1.900 1.920 1.850 1.870 32,242 +0.04(+2.19%)
Aug 01, 2016 1.840 1.910 1.820 1.830 15,077 -0.04(-2.40%)
Jul 29, 2016 1.900 1.920 1.800 1.875 39,352 +0.00(+0.27%)
Jul 28, 2016 1.910 1.930 1.810 1.870 34,733 -0.04(-2.09%)
Jul 27, 2016 1.840 1.910 1.840 1.910 20,788 +0.02(+1.06%)
Jul 26, 2016 1.930 1.930 1.840 1.890 13,780 -0.03(-1.56%)
Jul 25, 2016 1.820 1.990 1.770 1.920 34,616 +0.12(+6.67%)
Jul 22, 2016 1.850 1.850 1.775 1.800 32,665 -0.05(-2.70%)
Jul 21, 2016 1.880 1.905 1.850 1.850 9,838 -0.03(-1.60%)
Jul 20, 2016 1.890 1.910 1.840 1.880 33,397 +0.06(+3.30%)
Jul 19, 2016 1.905 1.910 1.810 1.820 10,653 -0.12(-6.43%)
Jul 18, 2016 1.830 1.950 1.830 1.945 31,632 +0.11(+6.28%)
Jul 15, 2016 2.000 2.060 1.750 1.830 69,641 -0.17(-8.50%)
Jul 14, 2016 2.000 2.000 1.940 2.000 15,336 +0.00(+0.00%)
Jul 13, 2016 2.000 2.000 1.910 2.000 18,397 +0.06(+3.09%)
Jul 12, 2016 1.990 2.100 1.890 1.940 116,548 -0.01(-0.51%)
Jul 11, 2016 1.840 1.970 1.810 1.950 50,485 +0.16(+8.94%)
Jul 08, 2016 1.900 1.790 1.790 38,654 -0.11(-5.79%)
Jul 07, 2016 1.950 2.000 1.870 1.900 61,828 +0.01(+0.53%)
Jul 05, 2016 1.720 1.890 1.700 1.890 125,145 +0.20(+11.83%)
Jul 01, 2016 1.690 1.690 1.690 0 -0.01(-0.58%)
Jun 30, 2016 1.600 1.740 1.550 1.700 55,562 +0.10(+6.25%)
Jun 29, 2016 1.640 1.670 1.570 1.600 36,286 +0.00(+0.00%)
Jun 28, 2016 1.520 1.640 1.520 1.600 25,226 +0.04(+2.56%)
Jun 27, 2016 1.670 1.670 1.520 1.560 40,908 -0.12(-7.14%)
Jun 24, 2016 1.555 1.690 1.540 1.680 24,396 +0.06(+3.70%)
Jun 23, 2016 1.570 1.680 1.570 1.620 20,899 +0.05(+3.18%)
Jun 22, 2016 1.670 1.680 1.570 1.570 24,077 -0.10(-5.99%)
Jun 21, 2016 1.700 1.700 1.650 1.670 21,712 -0.03(-1.76%)
Jun 20, 2016 1.697 1.732 1.630 1.700 14,142 +0.01(+0.89%)
Jun 17, 2016 1.560 1.700 1.560 1.685 25,722 +0.11(+7.32%)
Jun 16, 2016 1.615 1.700 1.520 1.570 61,565 -0.08(-5.14%)
Jun 15, 2016 1.690 1.725 1.630 1.655 34,852 +0.01(+0.91%)
Jun 14, 2016 1.740 1.740 1.550 1.640 59,588 -0.08(-4.65%)
Jun 13, 2016 1.775 1.800 1.710 1.720 34,149 -0.02(-1.15%)
Jun 10, 2016 1.710 1.770 1.660 1.740 40,117 +0.03(+1.75%)
Jun 09, 2016 1.710 1.785 1.690 1.710 17,760 -0.02(-1.15%)
Jun 08, 2016 1.710 1.760 1.690 1.730 31,191 +0.03(+1.76%)
Jun 07, 2016 1.770 1.770 1.680 1.700 58,441 -0.05(-3.13%)
Jun 06, 2016 1.810 1.820 1.640 1.755 96,395 -0.07(-3.57%)
Jun 03, 2016 1.845 1.850 1.750 1.820 34,852 -0.01(-0.55%)
Jun 02, 2016 1.787 1.860 1.780 1.830 21,132 +0.00(+0.11%)
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.