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 )

0.0244 +0.0004 (+1.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 1, 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 (%)
Oct 31, 2019 0.6900 0.7000 0.6300 0.6700 53,486 -0.02(-2.90%)
Oct 30, 2019 0.6900 0.7050 0.6300 0.6900 43,764 +0.02(+2.99%)
Oct 29, 2019 0.7301 0.7500 0.6416 0.6700 95,709 -0.08(-10.65%)
Oct 28, 2019 0.7400 0.8300 0.7301 0.7499 35,980 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8000 0.7400 0.7499 39,700 -0.04(-4.47%)
Oct 24, 2019 0.7400 0.7850 0.7400 0.7850 23,805 +0.04(+4.67%)
Oct 23, 2019 0.7950 0.7950 0.7400 0.7500 15,330 -0.03(-3.57%)
Oct 22, 2019 0.7500 0.7840 0.7500 0.7778 45,406 +0.03(+3.71%)
Oct 21, 2019 0.8050 0.8050 0.7500 0.7500 53,655 -0.03(-3.85%)
Oct 18, 2019 0.8000 0.8050 0.7701 0.7800 22,200 -0.02(-2.49%)
Oct 17, 2019 0.8400 0.8400 0.7510 0.7999 32,191 -0.00(-0.01%)
Oct 16, 2019 0.8575 0.8600 0.7651 0.8000 66,352 -0.06(-6.98%)
Oct 15, 2019 0.8700 0.8700 0.8050 0.8600 30,393 -0.01(-1.15%)
Oct 14, 2019 0.8100 0.8700 0.7500 0.8700 121,230 +0.03(+3.69%)
Oct 11, 2019 0.8901 0.9000 0.8100 0.8390 84,900 -0.06(-6.78%)
Oct 10, 2019 0.9500 0.9600 0.8800 0.9000 27,839 -0.05(-5.26%)
Oct 09, 2019 0.9599 0.9650 0.8610 0.9500 36,395 -0.02(-1.55%)
Oct 08, 2019 1.135 1.180 0.9650 0.9650 47,976 -0.14(-12.27%)
Oct 07, 2019 1.125 1.200 1.100 1.100 70,256 +0.00(+0.00%)
Oct 04, 2019 0.9240 1.110 0.8799 1.100 178,800 +0.22(+25.01%)
Oct 03, 2019 0.8500 0.8799 0.8000 0.8799 51,748 +0.08(+9.99%)
Oct 02, 2019 0.7400 0.9000 0.7400 0.8000 63,425 -0.02(-2.44%)
Oct 01, 2019 0.9000 0.9900 0.8100 0.8200 117,615 -0.12(-12.73%)
Sep 30, 2019 0.9500 1.040 0.8500 0.9396 54,502 -0.05(-5.09%)
Sep 27, 2019 1.070 1.075 0.9500 0.9900 73,600 -0.09(-8.33%)
Sep 26, 2019 1.100 1.100 1.060 1.080 22,707 -0.01(-0.74%)
Sep 25, 2019 1.100 1.105 1.000 1.088 46,466 -0.02(-1.54%)
Sep 24, 2019 1.200 1.200 1.100 1.105 91,651 -0.09(-7.92%)
Sep 23, 2019 1.210 1.240 1.190 1.200 49,162 -0.03(-2.44%)
Sep 20, 2019 1.230 1.290 1.210 1.230 17,700 -0.01(-0.81%)
Sep 19, 2019 1.235 1.320 1.212 1.240 37,196 +0.00(+0.00%)
Sep 18, 2019 1.270 1.330 1.218 1.240 59,944 -0.03(-2.36%)
Sep 17, 2019 1.290 1.340 1.240 1.270 24,323 -0.01(-1.09%)
Sep 16, 2019 1.210 1.350 1.210 1.284 61,307 +0.04(+3.55%)
Sep 13, 2019 1.250 1.380 1.240 1.240 33,000 -0.05(-3.88%)
Sep 12, 2019 1.310 1.340 1.230 1.290 34,209 -0.02(-1.53%)
Sep 11, 2019 1.330 1.430 1.300 1.310 206,522 -0.02(-1.50%)
Sep 10, 2019 1.230 1.440 1.210 1.330 136,115 +0.09(+7.26%)
Sep 09, 2019 1.250 1.260 1.210 1.240 31,296 -0.02(-1.59%)
Sep 06, 2019 1.210 1.260 1.210 1.260 55,100 +0.04(+3.28%)
Sep 05, 2019 1.250 1.260 1.190 1.220 73,699 -0.03(-2.40%)
Sep 04, 2019 1.250 1.280 1.250 1.250 43,293 +0.00(+0.00%)
Sep 03, 2019 1.300 1.300 1.230 1.250 19,814 -0.05(-3.85%)
Aug 30, 2019 1.320 1.370 1.230 1.300 37,200 -0.02(-1.52%)
Aug 29, 2019 1.420 1.420 1.300 1.320 70,769 -0.06(-4.35%)
Aug 28, 2019 1.410 1.420 1.330 1.380 30,226 +0.05(+3.76%)
Aug 27, 2019 1.335 1.450 1.320 1.330 76,609 +0.02(+1.53%)
Aug 26, 2019 1.350 1.350 1.300 1.310 25,593 -0.05(-3.68%)
Aug 23, 2019 1.380 1.380 1.300 1.360 38,600 -0.03(-1.88%)
Aug 22, 2019 1.460 1.460 1.320 1.386 69,566 -0.07(-5.07%)
Aug 21, 2019 1.510 1.530 1.350 1.460 113,711 -0.06(-3.95%)
Aug 20, 2019 1.540 1.580 1.520 1.520 48,775 -0.03(-1.94%)
Aug 19, 2019 1.645 1.660 1.540 1.550 21,345 -0.03(-1.71%)
Aug 16, 2019 1.650 1.680 1.540 1.577 37,100 -0.02(-1.44%)
Aug 15, 2019 1.620 1.680 1.540 1.600 42,443 -0.13(-7.51%)
Aug 14, 2019 1.830 1.830 1.650 1.730 112,109 +0.00(+0.00%)
Aug 13, 2019 1.650 1.770 1.650 1.730 45,636 +0.04(+2.37%)
Aug 12, 2019 1.745 1.745 1.650 1.690 49,048 -0.01(-0.59%)
Aug 09, 2019 1.700 1.770 1.700 1.700 20,100 +0.00(+0.00%)
Aug 08, 2019 1.710 1.810 1.690 1.700 46,637 -0.05(-2.86%)
Aug 07, 2019 1.700 1.820 1.680 1.750 44,765 +0.05(+2.94%)
Aug 06, 2019 1.790 1.900 1.640 1.700 92,711 -0.04(-2.30%)
Aug 05, 2019 1.770 1.965 1.740 1.740 67,521 -0.05(-2.79%)
Aug 02, 2019 1.880 1.900 1.750 1.790 51,800 -0.01(-0.56%)
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.