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 )

0.0185 +0.0015 (+8.82%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 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, 2021 0.4000 0.4190 0.3805 0.3900 111,874 -0.01(-1.27%)
Aug 30, 2021 0.3570 0.4000 0.3540 0.3950 148,295 +0.04(+11.58%)
Aug 27, 2021 0.3790 0.3790 0.3540 0.3540 63,450 -0.01(-1.67%)
Aug 26, 2021 0.3641 0.3790 0.3541 0.3600 41,086 -0.01(-2.68%)
Aug 25, 2021 0.3700 0.3750 0.3651 0.3699 49,531 +0.00(+0.76%)
Aug 24, 2021 0.3653 0.3700 0.3605 0.3671 24,981 -0.00(-0.65%)
Aug 23, 2021 0.3695 0.3695 0.3544 0.3695 87,092 +0.02(+4.23%)
Aug 20, 2021 0.3600 0.3700 0.3540 0.3545 31,772 -0.01(-1.53%)
Aug 19, 2021 0.3750 0.3885 0.3550 0.3600 15,497 +0.01(+1.69%)
Aug 18, 2021 0.3655 0.3885 0.3540 0.3540 53,095 -0.01(-1.94%)
Aug 17, 2021 0.3800 0.3901 0.3600 0.3610 22,558 -0.02(-4.75%)
Aug 16, 2021 0.3851 0.3901 0.3605 0.3790 36,723 +0.01(+2.35%)
Aug 13, 2021 0.3900 0.3901 0.3605 0.3703 25,991 -0.02(-5.05%)
Aug 12, 2021 0.3995 0.3995 0.3810 0.3900 25,477 -0.00(-0.38%)
Aug 11, 2021 0.3990 0.3995 0.3850 0.3915 78,903 +0.00(+0.77%)
Aug 10, 2021 0.3800 0.3910 0.3600 0.3885 83,161 +0.01(+2.24%)
Aug 09, 2021 0.3925 0.3950 0.3500 0.3800 141,257 -0.02(-3.80%)
Aug 06, 2021 0.3900 0.4090 0.3900 0.3950 55,095 -0.01(-1.25%)
Aug 05, 2021 0.3950 0.4198 0.3950 0.4000 30,584 -0.01(-2.44%)
Aug 04, 2021 0.4195 0.4200 0.3900 0.4100 53,284 -0.01(-2.26%)
Aug 03, 2021 0.3910 0.4195 0.3900 0.4195 21,220 +0.01(+3.50%)
Aug 02, 2021 0.4005 0.4195 0.3906 0.4053 23,776 +0.00(+1.20%)
Jul 30, 2021 0.4098 0.4294 0.4000 0.4005 39,937 -0.01(-3.26%)
Jul 29, 2021 0.4135 0.4195 0.3906 0.4140 29,278 +0.00(+0.00%)
Jul 28, 2021 0.4000 0.4200 0.3902 0.4140 41,959 -0.01(-1.43%)
Jul 27, 2021 0.4300 0.4400 0.4020 0.4200 27,589 -0.01(-1.18%)
Jul 26, 2021 0.4200 0.4595 0.4000 0.4250 53,766 +0.01(+3.16%)
Jul 23, 2021 0.4530 0.4595 0.4110 0.4120 19,702 -0.03(-7.37%)
Jul 22, 2021 0.4300 0.4448 0.4101 0.4448 29,334 +0.01(+3.44%)
Jul 21, 2021 0.3900 0.4365 0.3900 0.4300 27,921 +0.00(+0.70%)
Jul 20, 2021 0.4298 0.4300 0.3900 0.4270 42,135 -0.00(-0.63%)
Jul 19, 2021 0.4295 0.4390 0.3800 0.4297 154,049 +0.01(+2.31%)
Jul 16, 2021 0.4601 0.4650 0.4100 0.4200 96,031 -0.04(-8.20%)
Jul 15, 2021 0.4361 0.4800 0.4350 0.4575 23,844 +0.01(+2.81%)
Jul 14, 2021 0.4600 0.4800 0.4400 0.4450 69,174 -0.02(-4.30%)
Jul 13, 2021 0.4600 0.4895 0.4600 0.4650 42,831 +0.00(+0.00%)
Jul 12, 2021 0.4685 0.4900 0.4650 0.4650 32,863 -0.02(-5.10%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4900 32,158 +0.02(+5.15%)
Jul 08, 2021 0.4601 0.5000 0.4600 0.4660 10,802 -0.01(-1.48%)
Jul 07, 2021 0.5100 0.5100 0.4600 0.4730 39,084 -0.03(-5.40%)
Jul 06, 2021 0.4721 0.5050 0.4651 0.5000 28,496 +0.02(+3.52%)
Jul 02, 2021 0.5075 0.5075 0.4600 0.4830 28,269 +0.00(+0.42%)
Jul 01, 2021 0.5100 0.5150 0.4720 0.4810 12,739 -0.03(-5.69%)
Jun 30, 2021 0.5200 0.5200 0.4710 0.5100 77,173 +0.04(+9.68%)
Jun 29, 2021 0.4700 0.5200 0.4650 0.4650 34,194 -0.00(-1.06%)
Jun 28, 2021 0.4865 0.5400 0.4600 0.4700 25,452 -0.02(-3.85%)
Jun 25, 2021 0.4650 0.4950 0.4650 0.4888 49,195 -0.00(-0.04%)
Jun 24, 2021 0.5200 0.5200 0.4610 0.4890 86,230 -0.01(-2.20%)
Jun 23, 2021 0.4700 0.5200 0.4700 0.5000 23,505 -0.00(-0.97%)
Jun 22, 2021 0.5200 0.5200 0.4600 0.5049 23,860 +0.00(+0.98%)
Jun 21, 2021 0.4500 0.5197 0.4500 0.5000 31,061 +0.01(+1.52%)
Jun 18, 2021 0.4900 0.5199 0.4650 0.4925 32,348 -0.01(-1.50%)
Jun 17, 2021 0.5200 0.5200 0.5000 0.5000 32,369 -0.02(-3.10%)
Jun 16, 2021 0.4780 0.5500 0.4780 0.5160 60,345 -0.02(-3.28%)
Jun 15, 2021 0.5290 0.5400 0.5000 0.5335 25,803 -0.00(-0.43%)
Jun 14, 2021 0.5300 0.5500 0.5280 0.5358 22,425 -0.00(-0.78%)
Jun 11, 2021 0.5255 0.5500 0.5250 0.5400 29,198 +0.02(+2.86%)
Jun 10, 2021 0.5596 0.5596 0.5250 0.5250 22,960 -0.03(-6.18%)
Jun 09, 2021 0.5500 0.5596 0.5300 0.5596 71,284 +0.01(+2.19%)
Jun 08, 2021 0.5700 0.5700 0.5344 0.5476 54,113 -0.02(-3.85%)
Jun 07, 2021 0.5400 0.5695 0.5400 0.5695 56,578 +0.03(+5.46%)
Jun 04, 2021 0.5310 0.5600 0.5300 0.5400 72,097 +0.01(+1.50%)
Jun 03, 2021 0.5300 0.5595 0.5300 0.5320 73,001 +0.00(+0.38%)
Jun 02, 2021 0.5400 0.5420 0.5200 0.5300 50,369 -0.01(-0.93%)
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.