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 )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 3.300 3.100 3.190 58,576 -0.11(-3.34%)
Jun 28, 2018 3.320 3.350 3.000 3.300 133,942 -0.03(-0.78%)
Jun 27, 2018 3.450 3.700 3.320 3.326 254,053 -0.60(-15.37%)
Jun 26, 2018 3.975 4.010 3.850 3.930 25,519 -0.07(-1.75%)
Jun 25, 2018 3.950 4.000 3.820 4.000 46,707 +0.07(+1.78%)
Jun 22, 2018 4.040 4.045 3.780 3.930 63,211 -0.12(-2.92%)
Jun 21, 2018 4.130 4.150 3.930 4.048 64,844 -0.01(-0.30%)
Jun 20, 2018 4.000 4.150 4.000 4.060 58,806 +0.06(+1.50%)
Jun 19, 2018 3.805 4.160 3.760 4.000 93,586 +0.24(+6.38%)
Jun 18, 2018 3.910 3.970 3.700 3.760 112,393 -0.18(-4.57%)
Jun 15, 2018 4.030 3.870 3.940 37,216 -0.09(-2.23%)
Jun 14, 2018 3.985 4.030 3.810 4.030 60,857 +0.05(+1.26%)
Jun 13, 2018 3.950 4.030 3.810 3.980 46,071 -0.05(-1.24%)
Jun 12, 2018 4.135 4.140 3.810 4.030 50,383 -0.03(-0.74%)
Jun 11, 2018 4.145 4.200 4.060 4.060 37,289 -0.13(-3.10%)
Jun 08, 2018 4.360 4.360 4.080 4.190 88,142 -0.07(-1.64%)
Jun 07, 2018 4.110 4.350 4.105 4.260 173,693 +0.15(+3.65%)
Jun 06, 2018 3.625 4.170 3.570 4.110 130,526 +0.41(+11.08%)
Jun 05, 2018 3.660 3.810 3.550 3.700 52,746 +0.03(+0.90%)
Jun 04, 2018 3.760 3.830 3.650 3.667 139,436 -0.22(-5.73%)
Jun 01, 2018 3.930 3.990 3.750 3.890 122,700 -0.09(-2.26%)
May 31, 2018 4.043 4.070 3.920 3.980 40,004 -0.02(-0.50%)
May 30, 2018 4.000 4.150 3.970 4.000 72,501 -0.03(-0.74%)
May 29, 2018 4.175 4.200 3.990 4.030 40,822 -0.07(-1.71%)
May 25, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
May 24, 2018 4.300 4.400 4.120 4.150 50,142 -0.10(-2.44%)
May 23, 2018 4.450 4.450 4.254 4.254 29,015 -0.16(-3.54%)
May 22, 2018 4.345 4.560 4.340 4.410 76,425 +0.05(+1.15%)
May 21, 2018 4.575 4.575 4.340 4.360 57,152 -0.06(-1.36%)
May 18, 2018 4.500 4.550 4.400 4.420 30,058 -0.12(-2.64%)
May 17, 2018 4.500 4.600 4.220 4.540 59,807 +0.05(+1.11%)
May 16, 2018 4.500 4.590 4.350 4.490 26,548 -0.01(-0.22%)
May 15, 2018 4.365 4.650 4.270 4.500 46,902 +0.20(+4.65%)
May 14, 2018 4.255 4.423 4.250 4.300 66,173 +0.03(+0.70%)
May 11, 2018 4.010 4.380 4.010 4.270 59,690 +0.27(+6.75%)
May 10, 2018 4.110 4.140 3.905 4.000 67,996 -0.14(-3.38%)
May 09, 2018 4.140 4.140 4.000 4.140 30,566 +0.01(+0.24%)
May 08, 2018 4.200 4.260 4.130 4.130 31,256 -0.09(-2.13%)
May 07, 2018 4.170 4.350 4.100 4.220 51,310 +0.08(+1.93%)
May 04, 2018 4.190 4.300 4.100 4.140 21,476 -0.16(-3.72%)
May 03, 2018 4.300 4.340 4.130 4.300 43,296 -0.00(-0.00%)
May 02, 2018 4.175 4.370 4.130 4.300 33,624 +0.10(+2.38%)
May 01, 2018 4.300 4.460 4.156 4.200 34,351 -0.08(-1.87%)
Apr 30, 2018 4.185 4.310 4.180 4.280 39,391 +0.07(+1.66%)
Apr 27, 2018 4.440 4.440 4.180 4.210 50,829 -0.24(-5.39%)
Apr 26, 2018 4.360 4.670 4.360 4.450 51,636 +0.06(+1.37%)
Apr 25, 2018 4.460 4.465 4.310 4.390 60,060 -0.13(-2.88%)
Apr 24, 2018 4.530 4.640 4.480 4.520 46,179 -0.02(-0.44%)
Apr 23, 2018 4.700 4.800 4.540 4.540 42,143 -0.16(-3.40%)
Apr 20, 2018 4.525 4.940 4.450 4.700 93,863 +0.10(+2.17%)
Apr 19, 2018 4.705 4.705 4.440 4.600 83,545 -0.01(-0.22%)
Apr 18, 2018 4.360 4.800 4.350 4.610 104,181 +0.30(+6.96%)
Apr 17, 2018 4.985 5.090 4.300 4.310 146,901 -0.70(-13.97%)
Apr 16, 2018 4.945 5.290 4.850 5.010 272,893 +0.40(+8.67%)
Apr 13, 2018 4.080 4.950 4.080 4.610 148,253 +0.52(+12.72%)
Apr 12, 2018 3.920 4.340 3.920 4.090 77,417 +0.17(+4.34%)
Apr 11, 2018 3.795 4.150 3.760 3.920 76,422 +0.12(+3.16%)
Apr 10, 2018 3.680 3.880 3.550 3.800 67,969 +0.11(+2.98%)
Apr 09, 2018 3.820 3.820 3.610 3.690 39,935 -0.13(-3.40%)
Apr 06, 2018 3.940 4.000 3.760 3.820 26,453 -0.12(-3.05%)
Apr 05, 2018 3.710 3.950 3.618 3.940 31,478 +0.29(+7.95%)
Apr 04, 2018 4.000 4.100 3.570 3.650 42,873 -0.35(-8.75%)
Apr 03, 2018 3.760 4.080 3.750 4.000 50,942 +0.20(+5.26%)
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.