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 )

0.0220 +0.0030 (+15.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
May 31, 2017 5.200 5.350 5.030 5.090 50,365 -0.21(-3.96%)
May 30, 2017 5.530 5.600 5.180 5.300 66,587 -0.23(-4.16%)
May 26, 2017 5.445 5.540 5.410 5.530 18,404 +0.12(+2.22%)
May 25, 2017 5.230 5.500 5.160 5.410 56,863 +0.17(+3.24%)
May 24, 2017 5.450 5.550 5.150 5.240 55,775 -0.26(-4.73%)
May 23, 2017 5.590 5.700 5.500 5.500 30,374 -0.08(-1.44%)
May 22, 2017 5.630 5.739 5.510 5.580 17,687 -0.03(-0.54%)
May 19, 2017 5.720 5.720 5.600 5.611 40,663 -0.09(-1.57%)
May 18, 2017 5.450 5.740 5.450 5.700 19,692 +0.29(+5.36%)
May 17, 2017 5.695 5.750 5.310 5.410 45,650 -0.12(-2.17%)
May 16, 2017 5.595 5.720 5.450 5.530 26,489 -0.06(-1.07%)
May 15, 2017 5.550 5.600 5.320 5.590 44,048 -0.01(-0.18%)
May 12, 2017 5.550 5.890 5.520 5.600 36,376 +0.10(+1.82%)
May 11, 2017 5.345 5.650 5.290 5.500 51,644 +0.21(+3.97%)
May 10, 2017 5.750 5.760 5.150 5.290 107,486 -0.47(-8.16%)
May 09, 2017 6.025 6.060 5.700 5.760 81,321 -0.28(-4.64%)
May 08, 2017 6.000 6.090 5.980 6.040 46,371 +0.07(+1.17%)
May 05, 2017 6.050 6.050 5.870 5.970 39,412 -0.03(-0.50%)
May 04, 2017 5.975 6.120 5.810 6.000 68,834 -0.02(-0.33%)
May 03, 2017 6.310 6.400 5.950 6.020 97,916 -0.17(-2.75%)
May 02, 2017 5.945 6.200 5.890 6.190 165,704 +0.30(+5.08%)
May 01, 2017 5.190 5.970 5.175 5.891 214,835 +0.78(+15.28%)
Apr 28, 2017 4.980 5.120 4.980 5.110 24,298 +0.11(+2.20%)
Apr 27, 2017 4.940 5.010 4.840 5.000 64,182 +0.04(+0.81%)
Apr 26, 2017 5.145 5.150 4.910 4.960 66,488 -0.14(-2.75%)
Apr 25, 2017 5.150 5.250 5.100 5.100 38,233 -0.07(-1.35%)
Apr 24, 2017 5.065 5.250 5.030 5.170 82,927 +0.14(+2.78%)
Apr 21, 2017 5.165 5.260 4.880 5.030 151,190 -0.11(-2.14%)
Apr 20, 2017 5.740 5.800 5.000 5.140 118,582 -0.56(-9.82%)
Apr 19, 2017 5.970 6.000 5.700 5.700 60,805 -0.28(-4.68%)
Apr 18, 2017 5.980 6.050 5.930 5.980 17,988 +0.00(+0.00%)
Apr 17, 2017 5.980 6.050 5.930 5.980 56,647 +0.04(+0.66%)
Apr 13, 2017 5.965 6.050 5.930 5.941 35,972 -0.02(-0.33%)
Apr 12, 2017 6.135 6.200 5.930 5.960 27,268 -0.20(-3.25%)
Apr 11, 2017 6.080 6.300 5.980 6.160 63,733 +0.09(+1.48%)
Apr 10, 2017 6.100 6.100 6.000 6.070 90,479 +0.07(+1.17%)
Apr 07, 2017 6.130 6.190 5.910 6.000 33,670 -0.05(-0.83%)
Apr 06, 2017 5.950 6.050 5.900 6.050 28,671 +0.04(+0.67%)
Apr 05, 2017 6.010 6.050 5.840 6.010 47,790 +0.00(+0.00%)
Apr 04, 2017 6.045 6.250 5.950 6.010 85,709 -0.01(-0.17%)
Apr 03, 2017 6.000 6.450 5.940 6.020 75,447 +0.10(+1.69%)
Mar 31, 2017 6.500 6.590 5.740 5.920 219,412 -0.58(-8.92%)
Mar 30, 2017 6.595 6.620 6.450 6.500 169,719 -0.09(-1.37%)
Mar 29, 2017 6.600 6.710 6.500 6.590 103,804 +0.13(+2.01%)
Mar 28, 2017 6.250 6.500 6.250 6.460 102,639 +0.27(+4.36%)
Mar 27, 2017 6.265 6.280 6.190 6.190 66,817 -0.01(-0.16%)
Mar 24, 2017 6.155 6.240 5.900 6.200 52,798 +0.10(+1.64%)
Mar 23, 2017 5.880 6.140 5.880 6.100 79,608 +0.21(+3.57%)
Mar 22, 2017 5.895 5.920 5.890 5.890 49,597 +0.00(+0.00%)
Mar 21, 2017 5.900 5.950 5.890 5.890 45,329 -0.03(-0.51%)
Mar 20, 2017 5.925 6.000 5.850 5.920 53,027 +0.04(+0.68%)
Mar 17, 2017 5.805 5.900 5.750 5.880 88,065 +0.13(+2.26%)
Mar 16, 2017 5.700 5.800 5.650 5.750 38,259 +0.07(+1.23%)
Mar 15, 2017 5.720 5.750 5.600 5.680 25,366 -0.02(-0.35%)
Mar 14, 2017 5.950 5.950 5.650 5.700 42,523 -0.17(-2.98%)
Mar 13, 2017 5.840 5.950 5.780 5.875 37,269 +0.11(+1.99%)
Mar 10, 2017 5.750 5.840 5.600 5.760 29,281 +0.05(+0.88%)
Mar 09, 2017 5.840 5.970 5.620 5.710 44,624 -0.13(-2.23%)
Mar 08, 2017 5.835 5.930 5.730 5.840 36,978 +0.04(+0.69%)
Mar 07, 2017 5.690 5.980 5.680 5.800 59,666 +0.12(+2.11%)
Mar 06, 2017 5.640 6.000 5.575 5.680 102,257 +0.11(+1.97%)
Mar 03, 2017 5.805 5.820 5.500 5.570 143,064 -0.26(-4.46%)
Mar 02, 2017 6.100 6.130 5.830 5.830 70,600 -0.31(-5.05%)
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.