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 )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 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, 2018 4.043 4.070 3.920 3.980 40,004 -0.02(-0.50%)
May 30, 2018 4.000 4.150 3.970 4.000 72,501 -0.03(-0.74%)
May 29, 2018 4.175 4.200 3.990 4.030 40,822 -0.07(-1.71%)
May 25, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
May 24, 2018 4.300 4.400 4.120 4.150 50,142 -0.10(-2.44%)
May 23, 2018 4.450 4.450 4.254 4.254 29,015 -0.16(-3.54%)
May 22, 2018 4.345 4.560 4.340 4.410 76,425 +0.05(+1.15%)
May 21, 2018 4.575 4.575 4.340 4.360 57,152 -0.06(-1.36%)
May 18, 2018 4.500 4.550 4.400 4.420 30,058 -0.12(-2.64%)
May 17, 2018 4.500 4.600 4.220 4.540 59,807 +0.05(+1.11%)
May 16, 2018 4.500 4.590 4.350 4.490 26,548 -0.01(-0.22%)
May 15, 2018 4.365 4.650 4.270 4.500 46,902 +0.20(+4.65%)
May 14, 2018 4.255 4.423 4.250 4.300 66,173 +0.03(+0.70%)
May 11, 2018 4.010 4.380 4.010 4.270 59,690 +0.27(+6.75%)
May 10, 2018 4.110 4.140 3.905 4.000 67,996 -0.14(-3.38%)
May 09, 2018 4.140 4.140 4.000 4.140 30,566 +0.01(+0.24%)
May 08, 2018 4.200 4.260 4.130 4.130 31,256 -0.09(-2.13%)
May 07, 2018 4.170 4.350 4.100 4.220 51,310 +0.08(+1.93%)
May 04, 2018 4.190 4.300 4.100 4.140 21,476 -0.16(-3.72%)
May 03, 2018 4.300 4.340 4.130 4.300 43,296 -0.00(-0.00%)
May 02, 2018 4.175 4.370 4.130 4.300 33,624 +0.10(+2.38%)
May 01, 2018 4.300 4.460 4.156 4.200 34,351 -0.08(-1.87%)
Apr 30, 2018 4.185 4.310 4.180 4.280 39,391 +0.07(+1.66%)
Apr 27, 2018 4.440 4.440 4.180 4.210 50,829 -0.24(-5.39%)
Apr 26, 2018 4.360 4.670 4.360 4.450 51,636 +0.06(+1.37%)
Apr 25, 2018 4.460 4.465 4.310 4.390 60,060 -0.13(-2.88%)
Apr 24, 2018 4.530 4.640 4.480 4.520 46,179 -0.02(-0.44%)
Apr 23, 2018 4.700 4.800 4.540 4.540 42,143 -0.16(-3.40%)
Apr 20, 2018 4.525 4.940 4.450 4.700 93,863 +0.10(+2.17%)
Apr 19, 2018 4.705 4.705 4.440 4.600 83,545 -0.01(-0.22%)
Apr 18, 2018 4.360 4.800 4.350 4.610 104,181 +0.30(+6.96%)
Apr 17, 2018 4.985 5.090 4.300 4.310 146,901 -0.70(-13.97%)
Apr 16, 2018 4.945 5.290 4.850 5.010 272,893 +0.40(+8.67%)
Apr 13, 2018 4.080 4.950 4.080 4.610 148,253 +0.52(+12.72%)
Apr 12, 2018 3.920 4.340 3.920 4.090 77,417 +0.17(+4.34%)
Apr 11, 2018 3.795 4.150 3.760 3.920 76,422 +0.12(+3.16%)
Apr 10, 2018 3.680 3.880 3.550 3.800 67,969 +0.11(+2.98%)
Apr 09, 2018 3.820 3.820 3.610 3.690 39,935 -0.13(-3.40%)
Apr 06, 2018 3.940 4.000 3.760 3.820 26,453 -0.12(-3.05%)
Apr 05, 2018 3.710 3.950 3.618 3.940 31,478 +0.29(+7.95%)
Apr 04, 2018 4.000 4.100 3.570 3.650 42,873 -0.35(-8.75%)
Apr 03, 2018 3.760 4.080 3.750 4.000 50,942 +0.20(+5.26%)
Apr 02, 2018 3.950 3.950 3.710 3.800 45,119 -0.15(-3.80%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.09(+2.44%)
Mar 28, 2018 3.900 4.100 3.840 3.856 78,129 -0.29(-7.08%)
Mar 27, 2018 4.270 4.460 4.110 4.150 38,450 -0.15(-3.49%)
Mar 26, 2018 3.900 4.690 3.850 4.300 78,160 +0.35(+8.86%)
Mar 23, 2018 4.200 4.250 3.890 3.950 95,361 -0.25(-5.95%)
Mar 22, 2018 4.370 4.400 4.140 4.200 46,420 -0.17(-3.86%)
Mar 21, 2018 4.525 4.580 4.369 4.369 71,358 -0.17(-3.77%)
Mar 20, 2018 4.685 4.690 4.510 4.540 38,735 -0.18(-3.81%)
Mar 19, 2018 5.000 5.150 4.640 4.720 43,805 -0.29(-5.79%)
Mar 16, 2018 5.160 5.160 4.850 5.010 43,928 -0.15(-2.91%)
Mar 15, 2018 4.900 5.410 4.900 5.160 129,632 +0.26(+5.31%)
Mar 14, 2018 4.850 4.990 4.840 4.900 28,366 +0.06(+1.16%)
Mar 13, 2018 4.725 4.900 4.700 4.844 31,516 +0.15(+3.28%)
Mar 12, 2018 4.860 4.860 4.600 4.690 112,813 -0.17(-3.50%)
Mar 09, 2018 4.870 4.920 4.800 4.860 58,674 -0.06(-1.22%)
Mar 08, 2018 5.000 5.100 4.850 4.920 34,091 -0.08(-1.60%)
Mar 07, 2018 5.155 5.300 4.940 5.000 59,071 -0.18(-3.47%)
Mar 06, 2018 4.825 5.300 4.800 5.180 93,472 +0.18(+3.60%)
Mar 05, 2018 5.360 5.600 5.000 5.000 165,003 -0.35(-6.54%)
Mar 02, 2018 5.400 5.550 5.170 5.350 33,915 -0.13(-2.37%)
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.