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 )

0.0178 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 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 (%)
Dec 31, 2019 0.5200 0.5400 0.4900 0.5400 170,600 +0.03(+5.88%)
Dec 30, 2019 0.4900 0.5200 0.4838 0.5100 199,094 +0.01(+2.62%)
Dec 27, 2019 0.4730 0.4970 0.4500 0.4970 94,800 +0.01(+1.43%)
Dec 26, 2019 0.4950 0.4960 0.4550 0.4900 119,544 +0.01(+2.08%)
Dec 24, 2019 0.4875 0.4950 0.4800 0.4800 20,500 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.4950 0.4800 0.4800 107,762 +0.00(+0.00%)
Dec 20, 2019 0.4900 0.4950 0.4800 0.4800 40,700 -0.01(-2.04%)
Dec 19, 2019 0.5099 0.5099 0.4700 0.4900 32,320 +0.01(+2.53%)
Dec 18, 2019 0.4579 0.5099 0.4500 0.4779 52,419 +0.01(+2.60%)
Dec 17, 2019 0.4600 0.5000 0.4500 0.4658 91,670 -0.01(-2.96%)
Dec 16, 2019 0.4700 0.5200 0.4700 0.4800 85,317 -0.01(-2.04%)
Dec 13, 2019 0.4975 0.5300 0.4900 0.4900 93,400 -0.01(-2.00%)
Dec 12, 2019 0.4750 0.5360 0.4700 0.5000 71,918 +0.01(+2.04%)
Dec 11, 2019 0.5000 0.5390 0.4500 0.4900 40,563 -0.01(-2.00%)
Dec 10, 2019 0.5400 0.5400 0.5000 0.5000 97,156 -0.01(-2.67%)
Dec 09, 2019 0.5200 0.5500 0.5100 0.5137 29,849 -0.01(-2.13%)
Dec 06, 2019 0.5326 0.5480 0.5100 0.5249 58,100 +0.00(+0.94%)
Dec 05, 2019 0.5500 0.5500 0.5150 0.5200 67,110 -0.03(-5.45%)
Dec 04, 2019 0.5350 0.5550 0.5080 0.5500 55,617 +0.00(+0.02%)
Dec 03, 2019 0.5600 0.5800 0.5150 0.5499 76,407 -0.03(-5.19%)
Dec 02, 2019 0.5710 0.6000 0.5251 0.5800 66,196 +0.01(+1.58%)
Nov 29, 2019 0.5999 0.6000 0.5600 0.5710 29,800 -0.03(-4.82%)
Nov 27, 2019 0.6000 0.6099 0.5401 0.5999 63,800 +0.02(+3.43%)
Nov 26, 2019 0.6300 0.6690 0.5800 0.5800 136,150 -0.04(-6.45%)
Nov 25, 2019 0.5550 0.6200 0.5550 0.6200 70,626 +0.03(+5.07%)
Nov 22, 2019 0.6100 0.6389 0.5401 0.5901 158,800 -0.03(-4.79%)
Nov 21, 2019 0.5400 0.6690 0.5150 0.6198 623,976 +0.09(+17.12%)
Nov 20, 2019 0.5325 0.5800 0.5150 0.5292 113,645 -0.00(-0.04%)
Nov 19, 2019 0.5150 0.5500 0.5150 0.5294 22,422 -0.01(-2.50%)
Nov 18, 2019 0.5700 0.6000 0.5400 0.5430 73,813 -0.03(-4.74%)
Nov 15, 2019 0.5600 0.5700 0.5550 0.5700 38,600 -0.00(-0.02%)
Nov 14, 2019 0.5675 0.5825 0.5600 0.5701 63,796 -0.01(-1.71%)
Nov 13, 2019 0.5901 0.6100 0.5650 0.5800 56,025 -0.02(-3.41%)
Nov 12, 2019 0.6220 0.6300 0.5861 0.6005 34,208 -0.02(-2.99%)
Nov 11, 2019 0.5350 0.6200 0.5155 0.6190 113,423 +0.10(+18.92%)
Nov 08, 2019 0.5250 0.5350 0.5110 0.5205 60,400 +0.00(+0.10%)
Nov 07, 2019 0.5300 0.5500 0.5000 0.5200 47,159 -0.01(-1.89%)
Nov 06, 2019 0.5500 0.6050 0.5150 0.5300 118,266 -0.02(-3.64%)
Nov 05, 2019 0.6106 0.6106 0.5350 0.5500 129,255 -0.07(-11.29%)
Nov 04, 2019 0.6450 0.6500 0.6100 0.6200 52,175 -0.03(-4.62%)
Nov 01, 2019 0.6740 0.7100 0.6300 0.6500 19,800 -0.02(-2.99%)
Oct 31, 2019 0.6900 0.7000 0.6300 0.6700 53,486 -0.02(-2.90%)
Oct 30, 2019 0.6900 0.7050 0.6300 0.6900 43,764 +0.02(+2.99%)
Oct 29, 2019 0.7301 0.7500 0.6416 0.6700 95,709 -0.08(-10.65%)
Oct 28, 2019 0.7400 0.8300 0.7301 0.7499 35,980 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8000 0.7400 0.7499 39,700 -0.04(-4.47%)
Oct 24, 2019 0.7400 0.7850 0.7400 0.7850 23,805 +0.04(+4.67%)
Oct 23, 2019 0.7950 0.7950 0.7400 0.7500 15,330 -0.03(-3.57%)
Oct 22, 2019 0.7500 0.7840 0.7500 0.7778 45,406 +0.03(+3.71%)
Oct 21, 2019 0.8050 0.8050 0.7500 0.7500 53,655 -0.03(-3.85%)
Oct 18, 2019 0.8000 0.8050 0.7701 0.7800 22,200 -0.02(-2.49%)
Oct 17, 2019 0.8400 0.8400 0.7510 0.7999 32,191 -0.00(-0.01%)
Oct 16, 2019 0.8575 0.8600 0.7651 0.8000 66,352 -0.06(-6.98%)
Oct 15, 2019 0.8700 0.8700 0.8050 0.8600 30,393 -0.01(-1.15%)
Oct 14, 2019 0.8100 0.8700 0.7500 0.8700 121,230 +0.03(+3.69%)
Oct 11, 2019 0.8901 0.9000 0.8100 0.8390 84,900 -0.06(-6.78%)
Oct 10, 2019 0.9500 0.9600 0.8800 0.9000 27,839 -0.05(-5.26%)
Oct 09, 2019 0.9599 0.9650 0.8610 0.9500 36,395 -0.02(-1.55%)
Oct 08, 2019 1.135 1.180 0.9650 0.9650 47,976 -0.14(-12.27%)
Oct 07, 2019 1.125 1.200 1.100 1.100 70,256 +0.00(+0.00%)
Oct 04, 2019 0.9240 1.110 0.8799 1.100 178,800 +0.22(+25.01%)
Oct 03, 2019 0.8500 0.8799 0.8000 0.8799 51,748 +0.08(+9.99%)
Oct 02, 2019 0.7400 0.9000 0.7400 0.8000 63,425 -0.02(-2.44%)
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.