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 )

0.0220 +0.0030 (+15.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 30, 2020 0.3995 0.3995 0.3400 0.3699 71,100 -0.03(-7.41%)
Oct 29, 2020 0.3600 0.4095 0.3400 0.3995 58,327 +0.02(+5.13%)
Oct 28, 2020 0.3600 0.4000 0.3320 0.3800 51,342 +0.04(+10.14%)
Oct 27, 2020 0.3310 0.3995 0.3310 0.3450 116,086 -0.02(-4.33%)
Oct 26, 2020 0.3800 0.4140 0.3605 0.3606 57,003 -0.02(-5.11%)
Oct 23, 2020 0.3875 0.4000 0.3750 0.3800 7,700 -0.01(-2.44%)
Oct 22, 2020 0.3730 0.4000 0.3730 0.3895 41,946 -0.00(-1.02%)
Oct 21, 2020 0.3800 0.3935 0.3721 0.3935 45,523 +0.00(+0.90%)
Oct 20, 2020 0.3940 0.3940 0.3800 0.3900 29,116 -0.00(-1.02%)
Oct 19, 2020 0.3657 0.3940 0.3657 0.3940 48,928 +0.02(+4.87%)
Oct 16, 2020 0.3940 0.3940 0.3625 0.3757 26,700 -0.02(-4.62%)
Oct 15, 2020 0.4095 0.4095 0.3625 0.3939 92,630 -0.01(-1.28%)
Oct 14, 2020 0.3950 0.4190 0.3950 0.3990 18,687 -0.01(-2.68%)
Oct 13, 2020 0.4250 0.4300 0.3700 0.4100 170,805 +0.02(+3.82%)
Oct 12, 2020 0.4300 0.4300 0.3800 0.3949 71,772 +0.02(+5.31%)
Oct 09, 2020 0.4000 0.4190 0.3601 0.3750 100,600 +0.01(+2.04%)
Oct 08, 2020 0.4000 0.4000 0.3600 0.3675 53,278 -0.03(-8.13%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.4000 45,882 +0.03(+7.24%)
Oct 06, 2020 0.4000 0.4000 0.3600 0.3730 27,910 -0.02(-4.36%)
Oct 05, 2020 0.3200 0.4000 0.3200 0.3900 148,309 +0.05(+14.71%)
Oct 02, 2020 0.3500 0.4000 0.3200 0.3400 24,300 -0.01(-2.30%)
Oct 01, 2020 0.3928 0.4000 0.3200 0.3480 161,345 -0.00(-0.54%)
Sep 30, 2020 0.4000 0.4000 0.3350 0.3499 48,075 -0.00(-0.03%)
Sep 29, 2020 0.4000 0.4000 0.3370 0.3500 36,767 -0.03(-8.85%)
Sep 28, 2020 0.3300 0.3980 0.3300 0.3840 41,830 +0.02(+4.07%)
Sep 25, 2020 0.3601 0.4000 0.3600 0.3690 44,300 +0.00(+1.10%)
Sep 24, 2020 0.4100 0.4100 0.3500 0.3650 149,286 -0.04(-8.75%)
Sep 23, 2020 0.4235 0.4235 0.4000 0.4000 68,643 -0.01(-1.23%)
Sep 22, 2020 0.4279 0.4279 0.4001 0.4050 40,272 -0.02(-4.93%)
Sep 21, 2020 0.4279 0.4279 0.4020 0.4260 44,373 +0.00(+0.71%)
Sep 18, 2020 0.4000 0.4279 0.4000 0.4230 30,200 +0.00(+0.71%)
Sep 17, 2020 0.4150 0.4300 0.4000 0.4200 59,696 +0.00(+0.72%)
Sep 16, 2020 0.4299 0.4300 0.4100 0.4170 74,945 -0.01(-1.65%)
Sep 15, 2020 0.4385 0.4385 0.4180 0.4240 31,449 -0.00(-1.14%)
Sep 14, 2020 0.4200 0.4330 0.4125 0.4289 65,699 +0.01(+2.12%)
Sep 11, 2020 0.4430 0.4430 0.4120 0.4200 27,200 -0.01(-2.67%)
Sep 10, 2020 0.4750 0.4999 0.3800 0.4315 132,043 -0.07(-13.35%)
Sep 09, 2020 0.4600 0.5199 0.4600 0.4980 14,040 +0.03(+5.93%)
Sep 08, 2020 0.4650 0.5000 0.4584 0.4701 134,036 +0.00(+0.02%)
Sep 04, 2020 0.4800 0.5000 0.4600 0.4700 48,600 -0.03(-6.00%)
Sep 03, 2020 0.4900 0.5100 0.4551 0.5000 86,484 +0.01(+1.01%)
Sep 02, 2020 0.4900 0.5100 0.4801 0.4950 68,704 -0.02(-4.44%)
Sep 01, 2020 0.5005 0.5215 0.4900 0.5180 115,572 -0.00(-0.38%)
Aug 31, 2020 0.5111 0.5550 0.4820 0.5200 152,400 -0.02(-3.70%)
Aug 28, 2020 0.5400 0.5500 0.5220 0.5400 65,800 +0.00(+0.00%)
Aug 27, 2020 0.5400 0.5597 0.5400 0.5400 43,711 +0.00(+0.00%)
Aug 26, 2020 0.5425 0.5597 0.5400 0.5400 63,786 +0.00(+0.00%)
Aug 25, 2020 0.5700 0.5700 0.5400 0.5400 69,214 -0.03(-5.26%)
Aug 24, 2020 0.5795 0.5800 0.5500 0.5700 46,519 -0.01(-1.55%)
Aug 21, 2020 0.5600 0.5800 0.5600 0.5790 11,100 +0.00(+0.73%)
Aug 20, 2020 0.5750 0.5800 0.5550 0.5748 37,696 +0.00(+0.84%)
Aug 19, 2020 0.5750 0.5800 0.5600 0.5700 40,998 +0.01(+2.70%)
Aug 18, 2020 0.5800 0.5800 0.5550 0.5550 69,996 -0.02(-3.48%)
Aug 17, 2020 0.5800 0.5800 0.5600 0.5750 51,878 -0.01(-0.86%)
Aug 14, 2020 0.5550 0.5800 0.5525 0.5800 113,000 +0.03(+4.98%)
Aug 13, 2020 0.5650 0.5650 0.5500 0.5525 41,204 -0.01(-0.91%)
Aug 12, 2020 0.5580 0.5690 0.5400 0.5576 52,346 +0.01(+1.94%)
Aug 11, 2020 0.5699 0.5699 0.5410 0.5470 44,376 -0.02(-4.00%)
Aug 10, 2020 0.5600 0.5699 0.5400 0.5698 44,400 +0.01(+1.75%)
Aug 07, 2020 0.5600 0.5620 0.5420 0.5600 48,600 +0.01(+1.82%)
Aug 06, 2020 0.5510 0.5669 0.5420 0.5500 35,212 -0.00(-0.18%)
Aug 05, 2020 0.5550 0.5694 0.5500 0.5510 46,625 +0.01(+2.04%)
Aug 04, 2020 0.5550 0.5700 0.5400 0.5400 80,607 -0.01(-1.80%)
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.