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 30, 2022 0.1005 0.1199 0.1002 0.1050 37,906 -0.00(-1.41%)
Jun 29, 2022 0.1199 0.1199 0.1005 0.1065 23,677 -0.01(-7.39%)
Jun 28, 2022 0.1300 0.1300 0.1002 0.1150 32,265 -0.00(-3.04%)
Jun 27, 2022 0.1300 0.1300 0.1002 0.1186 9,001 -0.01(-5.12%)
Jun 24, 2022 0.1300 0.1300 0.1002 0.1250 11,114 -0.01(-3.85%)
Jun 23, 2022 0.1385 0.1385 0.1001 0.1300 33,330 +0.03(+29.87%)
Jun 22, 2022 0.1065 0.1385 0.1001 0.1001 46,069 -0.01(-5.57%)
Jun 21, 2022 0.1065 0.1065 0.1000 0.1060 22,229 +0.00(+0.00%)
Jun 17, 2022 0.1065 0.1065 0.0888 0.1060 23,966 +0.02(+17.78%)
Jun 16, 2022 0.1065 0.1065 0.0886 0.0900 12,649 -0.02(-15.49%)
Jun 15, 2022 0.1069 0.1069 0.0890 0.1065 33,703 -0.00(-0.37%)
Jun 14, 2022 0.1290 0.1290 0.0970 0.1069 70,859 -0.00(-3.26%)
Jun 13, 2022 0.1250 0.1399 0.1105 0.1105 66,342 -0.03(-21.02%)
Jun 10, 2022 0.1375 0.1399 0.1201 0.1399 8,950 +0.00(+3.63%)
Jun 09, 2022 0.1499 0.1499 0.1163 0.1350 16,195 -0.01(-3.57%)
Jun 08, 2022 0.1298 0.1400 0.1180 0.1400 48,132 +0.02(+13.82%)
Jun 07, 2022 0.1225 0.1299 0.1150 0.1230 7,487 +0.01(+6.96%)
Jun 06, 2022 0.1300 0.1300 0.1150 0.1150 11,654 +0.00(+2.68%)
Jun 03, 2022 0.1106 0.1324 0.1106 0.1120 13,929 -0.02(-15.41%)
Jun 02, 2022 0.1325 0.1325 0.1101 0.1324 75,089 +0.01(+10.33%)
Jun 01, 2022 0.1330 0.1335 0.1055 0.1200 29,461 -0.01(-9.37%)
May 31, 2022 0.1199 0.1324 0.1050 0.1324 42,815 +0.01(+10.43%)
May 27, 2022 0.1344 0.1344 0.1050 0.1199 144,484 -0.00(-0.17%)
May 26, 2022 0.1395 0.1395 0.1200 0.1201 67,422 -0.01(-8.60%)
May 25, 2022 0.1311 0.1589 0.1310 0.1314 211,996 +0.00(+0.23%)
May 24, 2022 0.1367 0.1368 0.1311 0.1311 33,867 -0.01(-4.10%)
May 23, 2022 0.1250 0.1367 0.1250 0.1367 14,232 +0.01(+4.43%)
May 20, 2022 0.1368 0.1368 0.1250 0.1309 42,705 -0.01(-4.31%)
May 19, 2022 0.1368 0.1368 0.1210 0.1368 41,413 +0.01(+5.23%)
May 18, 2022 0.1300 0.1310 0.1300 0.1300 5,323 +0.00(+0.00%)
May 17, 2022 0.1300 0.1374 0.1200 0.1300 33,604 -0.01(-3.70%)
May 16, 2022 0.1374 0.1374 0.1300 0.1350 30,113 +0.00(+3.69%)
May 13, 2022 0.1388 0.1388 0.1201 0.1302 53,722 +0.00(+0.15%)
May 12, 2022 0.1200 0.1499 0.1200 0.1300 45,253 -0.02(-13.28%)
May 11, 2022 0.1610 0.1610 0.1015 0.1499 54,515 +0.01(+7.00%)
May 10, 2022 0.1695 0.1695 0.1355 0.1401 66,381 -0.00(-3.38%)
May 09, 2022 0.1695 0.1695 0.1110 0.1450 87,370 -0.02(-11.31%)
May 06, 2022 0.1690 0.1690 0.1635 0.1635 11,547 -0.01(-3.25%)
May 05, 2022 0.1635 0.1695 0.1635 0.1690 14,481 +0.00(+2.30%)
May 04, 2022 0.1650 0.1700 0.1635 0.1652 8,197 +0.00(+0.12%)
May 03, 2022 0.1845 0.1845 0.1650 0.1650 12,579 -0.01(-3.45%)
May 02, 2022 0.1635 0.1870 0.1635 0.1709 34,062 +0.01(+4.53%)
Apr 29, 2022 0.1635 0.1764 0.1635 0.1635 89,522 -0.01(-3.82%)
Apr 28, 2022 0.1799 0.1930 0.1635 0.1700 81,958 -0.00(-1.90%)
Apr 27, 2022 0.1930 0.1930 0.1550 0.1733 44,075 +0.01(+5.74%)
Apr 26, 2022 0.1681 0.1943 0.1638 0.1639 41,432 -0.03(-16.33%)
Apr 25, 2022 0.2096 0.2096 0.1670 0.1959 55,165 +0.03(+17.31%)
Apr 22, 2022 0.1718 0.1799 0.1635 0.1670 37,781 -0.01(-6.18%)
Apr 21, 2022 0.2096 0.2096 0.1700 0.1780 65,232 -0.01(-4.09%)
Apr 20, 2022 0.2000 0.2093 0.1856 0.1856 270,589 -0.01(-7.20%)
Apr 19, 2022 0.2097 0.2097 0.1960 0.2000 15,529 -0.01(-4.44%)
Apr 18, 2022 0.2097 0.2097 0.1850 0.2093 32,856 -0.00(-0.29%)
Apr 14, 2022 0.2014 0.2199 0.2000 0.2099 39,875 -0.01(-4.50%)
Apr 13, 2022 0.2251 0.2389 0.2011 0.2198 92,050 -0.01(-4.43%)
Apr 12, 2022 0.2201 0.2389 0.2201 0.2300 61,158 +0.01(+4.50%)
Apr 11, 2022 0.2300 0.2390 0.2201 0.2201 79,883 -0.01(-4.30%)
Apr 08, 2022 0.2600 0.2600 0.2300 0.2300 87,637 -0.03(-11.54%)
Apr 07, 2022 0.2415 0.2600 0.2379 0.2600 117,290 +0.02(+9.29%)
Apr 06, 2022 0.2450 0.2450 0.2263 0.2379 17,637 +0.00(+0.21%)
Apr 05, 2022 0.2589 0.2590 0.2252 0.2374 152,780 -0.02(-8.30%)
Apr 04, 2022 0.2350 0.2590 0.2210 0.2589 157,125 +0.02(+10.17%)
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.