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 )

0.0081 -0.0019 (-19.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 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 (%)
Jul 29, 2024 0.0108 0.0108 0.0080 0.0081 171,122 -0.00(-19.00%)
Jul 26, 2024 0.0090 0.0109 0.0090 0.0100 52,790 +0.00(+11.11%)
Jul 25, 2024 0.0102 0.0110 0.0090 0.0090 245,613 -0.00(-10.00%)
Jul 24, 2024 0.0094 0.0107 0.0094 0.0100 228,196 -0.00(-6.54%)
Jul 23, 2024 0.0147 0.0147 0.0097 0.0107 139,027 +0.00(+7.00%)
Jul 22, 2024 0.0147 0.0147 0.0094 0.0100 449,615 -0.00(-4.76%)
Jul 19, 2024 0.0101 0.0105 0.0094 0.0105 284,700 -0.00(-4.55%)
Jul 18, 2024 0.0091 0.0163 0.0081 0.0110 329,453 +0.00(+19.57%)
Jul 17, 2024 0.0095 0.0103 0.0068 0.0092 389,787 -0.00(-8.00%)
Jul 16, 2024 0.0105 0.0133 0.0095 0.0100 148,789 +0.00(+7.53%)
Jul 15, 2024 0.0104 0.0155 0.0093 0.0093 419,410 -0.00(-10.58%)
Jul 12, 2024 0.0102 0.0130 0.0101 0.0104 316,657 -0.00(-6.31%)
Jul 11, 2024 0.0134 0.0134 0.0102 0.0111 125,976 -0.00(-2.63%)
Jul 10, 2024 0.0112 0.0170 0.0112 0.0114 84,207 +0.00(+0.88%)
Jul 09, 2024 0.0119 0.0145 0.0112 0.0113 243,407 -0.00(-9.60%)
Jul 08, 2024 0.0178 0.0178 0.0119 0.0125 170,477 -0.00(-6.72%)
Jul 05, 2024 0.0129 0.0154 0.0129 0.0134 56,867 -0.00(-0.74%)
Jul 03, 2024 0.0129 0.0155 0.0129 0.0135 22,284 -0.00(-2.17%)
Jul 02, 2024 0.0140 0.0160 0.0138 0.0138 92,284 -0.00(-2.82%)
Jul 01, 2024 0.0140 0.0200 0.0140 0.0142 176,249 +0.00(+1.43%)
Jun 28, 2024 0.0171 0.0171 0.0140 0.0140 140,313 -0.00(-20.00%)
Jun 27, 2024 0.0176 0.0197 0.0140 0.0175 342,412 -0.00(-0.57%)
Jun 26, 2024 0.0182 0.0187 0.0176 0.0176 10,824 +0.00(+0.00%)
Jun 25, 2024 0.0187 0.0197 0.0176 0.0176 24,762 +0.00(+0.00%)
Jun 24, 2024 0.0197 0.0197 0.0176 0.0176 103,372 -0.00(-6.88%)
Jun 21, 2024 0.0185 0.0197 0.0176 0.0189 70,420 +0.00(+4.42%)
Jun 20, 2024 0.0176 0.0197 0.0176 0.0181 10,540 -0.00(-3.21%)
Jun 18, 2024 0.0197 0.0197 0.0176 0.0187 9,846 -0.00(-5.08%)
Jun 17, 2024 0.0200 0.0237 0.0176 0.0197 193,330 -0.00(-9.63%)
Jun 14, 2024 0.0211 0.0230 0.0191 0.0218 22,501 +0.00(+11.22%)
Jun 13, 2024 0.0212 0.0212 0.0196 0.0196 45,816 -0.00(-12.50%)
Jun 12, 2024 0.0215 0.0238 0.0191 0.0224 9,158 +0.00(+6.67%)
Jun 11, 2024 0.0185 0.0210 0.0185 0.0210 16,377 +0.00(+6.06%)
Jun 10, 2024 0.0210 0.0238 0.0192 0.0198 31,434 -0.00(-15.02%)
Jun 07, 2024 0.0233 0.0238 0.0182 0.0233 86,050 +0.00(+17.09%)
Jun 06, 2024 0.0182 0.0240 0.0182 0.0199 51,084 -0.00(-9.13%)
Jun 05, 2024 0.0181 0.0248 0.0181 0.0219 13,911 +0.00(+6.31%)
Jun 04, 2024 0.0248 0.0248 0.0181 0.0206 14,407 -0.00(-16.94%)
Jun 03, 2024 0.0198 0.0249 0.0160 0.0248 63,181 +0.00(+12.73%)
May 31, 2024 0.0204 0.0220 0.0198 0.0220 53,450 +0.00(+11.11%)
May 30, 2024 0.0162 0.0212 0.0150 0.0198 100,563 +0.00(+16.47%)
May 29, 2024 0.0190 0.0210 0.0170 0.0170 89,940 +0.00(+3.03%)
May 28, 2024 0.0187 0.0210 0.0154 0.0165 325,171 -0.01(-23.61%)
May 24, 2024 0.0248 0.0248 0.0156 0.0216 120,004 -0.00(-13.25%)
May 23, 2024 0.0249 0.0249 0.0205 0.0249 68,338 +0.00(+8.26%)
May 22, 2024 0.0227 0.0249 0.0205 0.0230 95,931 +0.00(+2.22%)
May 21, 2024 0.0225 0.0225 0.0200 0.0225 7,959 -0.00(-9.64%)
May 20, 2024 0.0222 0.0249 0.0184 0.0249 275,164 +0.00(+24.50%)
May 17, 2024 0.0177 0.0200 0.0151 0.0200 176,638 +0.00(+32.45%)
May 16, 2024 0.0144 0.0167 0.0144 0.0151 76,928 -0.00(-0.66%)
May 15, 2024 0.0152 0.0170 0.0152 0.0152 150,543 -0.00(-10.59%)
May 14, 2024 0.0200 0.0222 0.0142 0.0170 450,247 -0.01(-23.42%)
May 13, 2024 0.0243 0.0245 0.0217 0.0222 8,088 +0.00(+2.30%)
May 10, 2024 0.0237 0.0258 0.0215 0.0217 23,972 -0.00(-5.65%)
May 09, 2024 0.0240 0.0269 0.0230 0.0230 176,187 +0.00(+0.00%)
May 08, 2024 0.0238 0.0238 0.0230 0.0230 811 +0.00(+0.00%)
May 07, 2024 0.0250 0.0269 0.0230 0.0230 10,119 -0.00(-6.50%)
May 06, 2024 0.0200 0.0269 0.0200 0.0246 156,842 +0.00(+11.82%)
May 03, 2024 0.0230 0.0269 0.0186 0.0220 374,741 +0.00(+15.79%)
May 02, 2024 0.0175 0.0269 0.0175 0.0190 117,656 -0.01(-22.13%)
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.