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 )

0.0190 -0.0054 (-22.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 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 (%)
Feb 28, 2019 3.120 3.150 3.110 3.150 45,540 +0.03(+0.96%)
Feb 27, 2019 3.055 3.130 3.050 3.120 50,664 +0.06(+1.96%)
Feb 26, 2019 3.080 3.180 2.990 3.060 106,834 -0.02(-0.65%)
Feb 25, 2019 3.065 3.160 3.050 3.080 58,152 +0.00(+0.00%)
Feb 22, 2019 3.140 3.150 3.050 3.080 71,100 -0.06(-1.91%)
Feb 21, 2019 3.190 3.400 3.140 3.140 98,683 -0.05(-1.57%)
Feb 20, 2019 3.330 3.390 3.150 3.190 150,943 -0.14(-4.20%)
Feb 19, 2019 3.345 3.490 3.310 3.330 62,677 -0.12(-3.62%)
Feb 15, 2019 3.460 3.500 3.320 3.455 41,300 +0.04(+1.02%)
Feb 14, 2019 3.430 3.530 3.400 3.420 36,321 -0.01(-0.29%)
Feb 13, 2019 3.400 3.510 3.400 3.430 34,531 +0.03(+0.79%)
Feb 12, 2019 3.490 3.495 3.380 3.403 27,514 -0.09(-2.49%)
Feb 11, 2019 3.570 3.620 3.320 3.490 85,608 -0.06(-1.69%)
Feb 08, 2019 3.605 3.620 3.490 3.550 24,300 -0.04(-1.11%)
Feb 07, 2019 3.535 3.602 3.480 3.590 54,859 +0.05(+1.41%)
Feb 06, 2019 3.500 3.610 3.320 3.540 79,437 -0.02(-0.56%)
Feb 05, 2019 3.665 3.670 3.490 3.560 75,833 -0.07(-1.93%)
Feb 04, 2019 3.515 3.760 3.500 3.630 98,587 +0.13(+3.71%)
Feb 01, 2019 3.675 3.675 3.350 3.500 136,700 -0.13(-3.58%)
Jan 31, 2019 3.570 3.700 3.550 3.630 83,063 +0.03(+0.83%)
Jan 30, 2019 3.630 3.700 3.500 3.600 50,300 +0.02(+0.56%)
Jan 29, 2019 3.610 3.680 3.500 3.580 76,442 -0.02(-0.56%)
Jan 28, 2019 3.825 3.960 3.550 3.600 91,133 -0.25(-6.49%)
Jan 25, 2019 3.820 3.960 3.770 3.850 109,000 +0.08(+2.12%)
Jan 24, 2019 3.575 3.900 3.510 3.770 84,506 +0.27(+7.71%)
Jan 23, 2019 3.600 3.620 3.500 3.500 23,462 -0.01(-0.28%)
Jan 22, 2019 3.400 3.600 3.400 3.510 60,304 +0.09(+2.63%)
Jan 18, 2019 3.500 3.630 3.410 3.420 62,600 -0.08(-2.29%)
Jan 17, 2019 3.795 3.840 3.400 3.500 163,871 -0.31(-8.14%)
Jan 16, 2019 4.210 4.300 3.750 3.810 184,323 -0.40(-9.50%)
Jan 15, 2019 4.250 4.500 4.070 4.210 133,563 +0.01(+0.24%)
Jan 14, 2019 3.850 4.230 3.710 4.200 153,729 +0.32(+8.25%)
Jan 11, 2019 3.500 4.200 3.500 3.880 361,800 +0.38(+10.86%)
Jan 10, 2019 3.415 3.660 3.260 3.500 73,814 +0.15(+4.48%)
Jan 09, 2019 3.330 3.450 3.314 3.350 51,366 +0.10(+3.08%)
Jan 08, 2019 3.370 3.750 3.180 3.250 140,226 -0.10(-2.99%)
Jan 07, 2019 3.110 3.370 3.040 3.350 73,698 +0.28(+9.12%)
Jan 04, 2019 3.000 3.090 2.990 3.070 58,400 +0.07(+2.33%)
Jan 03, 2019 3.100 3.150 2.920 3.000 82,360 -0.05(-1.64%)
Jan 02, 2019 2.700 3.070 2.700 3.050 141,587 +0.32(+11.72%)
Dec 31, 2018 2.775 2.880 2.700 2.730 145,600 -0.22(-7.45%)
Dec 28, 2018 2.765 3.200 2.765 2.950 143,500 +0.18(+6.49%)
Dec 27, 2018 2.650 2.900 2.600 2.770 83,423 +0.11(+4.14%)
Dec 26, 2018 2.910 2.940 2.600 2.660 77,537 -0.25(-8.59%)
Dec 24, 2018 3.145 3.180 2.854 2.910 75,400 -0.29(-9.06%)
Dec 21, 2018 3.420 3.550 3.110 3.200 68,000 -0.25(-7.25%)
Dec 20, 2018 3.310 3.540 3.230 3.450 62,269 +0.15(+4.55%)
Dec 19, 2018 3.470 3.482 3.300 3.300 33,163 -0.16(-4.62%)
Dec 18, 2018 3.420 3.690 3.180 3.460 143,237 -0.04(-1.14%)
Dec 17, 2018 3.760 3.800 3.410 3.500 98,030 -0.09(-2.51%)
Dec 14, 2018 4.050 4.050 3.590 3.590 75,600 -0.47(-11.58%)
Dec 13, 2018 3.990 4.150 3.950 4.060 119,971 +0.15(+3.84%)
Dec 12, 2018 4.050 4.080 3.910 3.910 82,562 -0.14(-3.46%)
Dec 11, 2018 3.895 4.050 3.680 4.050 87,683 +0.15(+3.85%)
Dec 10, 2018 3.600 4.090 3.600 3.900 124,222 +0.33(+9.24%)
Dec 07, 2018 3.450 3.780 3.450 3.570 99,500 +0.17(+5.12%)
Dec 06, 2018 3.340 3.450 3.200 3.396 65,071 +0.05(+1.37%)
Dec 04, 2018 3.375 3.500 3.330 3.350 59,200 -0.16(-4.56%)
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.