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 (%)
Jul 31, 2017 4.350 4.390 4.120 4.230 43,726 -0.10(-2.31%)
Jul 28, 2017 4.310 4.450 4.220 4.330 30,878 -0.11(-2.48%)
Jul 27, 2017 4.445 4.500 4.300 4.440 28,054 +0.00(+0.00%)
Jul 26, 2017 4.400 4.500 4.250 4.440 53,218 +0.06(+1.39%)
Jul 25, 2017 4.250 4.380 4.060 4.379 68,970 +0.13(+3.04%)
Jul 24, 2017 4.420 4.420 4.100 4.250 65,449 -0.17(-3.76%)
Jul 21, 2017 4.500 4.600 4.300 4.416 46,417 -0.18(-4.00%)
Jul 20, 2017 4.565 4.620 4.550 4.600 40,639 +0.05(+1.10%)
Jul 19, 2017 4.550 4.620 4.500 4.550 26,461 -0.01(-0.22%)
Jul 18, 2017 4.550 4.650 4.550 4.560 40,112 -0.04(-0.87%)
Jul 17, 2017 4.580 4.650 4.500 4.600 35,136 +0.01(+0.22%)
Jul 14, 2017 4.670 4.800 4.580 4.590 117,079 -0.11(-2.34%)
Jul 13, 2017 4.710 4.720 4.580 4.700 54,455 -0.02(-0.34%)
Jul 12, 2017 4.620 4.730 4.600 4.716 72,331 +0.16(+3.42%)
Jul 11, 2017 4.500 4.560 4.150 4.560 87,170 +0.06(+1.33%)
Jul 10, 2017 4.350 4.500 4.300 4.500 75,776 +0.20(+4.65%)
Jul 07, 2017 4.620 4.650 4.250 4.300 70,033 -0.32(-6.93%)
Jul 06, 2017 4.820 4.950 4.600 4.620 82,024 -0.18(-3.85%)
Jul 05, 2017 4.570 4.890 4.570 4.805 150,500 +0.22(+4.91%)
Jul 03, 2017 4.400 4.720 4.400 4.580 80,944 +0.22(+5.02%)
Jun 30, 2017 4.100 4.380 4.000 4.361 42,355 +0.23(+5.59%)
Jun 29, 2017 4.375 4.380 4.010 4.130 35,963 -0.17(-3.95%)
Jun 28, 2017 4.365 4.470 4.300 4.300 19,787 -0.04(-0.92%)
Jun 27, 2017 4.300 4.500 4.150 4.340 38,064 +0.04(+0.93%)
Jun 26, 2017 4.205 4.490 4.190 4.300 47,287 +0.18(+4.37%)
Jun 23, 2017 4.140 4.290 4.030 4.120 34,915 +0.00(+0.00%)
Jun 22, 2017 4.520 4.520 4.010 4.120 92,419 -0.40(-8.85%)
Jun 21, 2017 4.675 4.700 4.250 4.520 83,395 -0.13(-2.80%)
Jun 20, 2017 4.600 4.950 4.590 4.650 80,449 +0.07(+1.53%)
Jun 19, 2017 4.280 4.750 4.240 4.580 192,153 +0.34(+8.02%)
Jun 16, 2017 4.020 4.240 3.890 4.240 104,913 +0.34(+8.72%)
Jun 15, 2017 3.950 4.000 3.660 3.900 70,401 -0.05(-1.27%)
Jun 14, 2017 3.650 4.020 3.650 3.950 134,389 +0.30(+8.22%)
Jun 13, 2017 3.250 3.730 3.220 3.650 115,751 +0.40(+12.31%)
Jun 12, 2017 3.825 3.860 3.220 3.250 172,610 -0.65(-16.67%)
Jun 09, 2017 4.050 4.090 3.630 3.900 110,788 -0.11(-2.74%)
Jun 08, 2017 4.140 4.160 3.410 4.010 272,966 -0.18(-4.30%)
Jun 07, 2017 4.555 4.650 4.180 4.190 121,972 -0.47(-10.09%)
Jun 06, 2017 4.865 4.900 4.650 4.660 96,885 -0.28(-5.67%)
Jun 05, 2017 5.070 5.150 4.886 4.940 74,789 -0.13(-2.56%)
Jun 02, 2017 5.280 5.300 5.000 5.070 62,877 -0.12(-2.31%)
Jun 01, 2017 5.070 5.390 5.050 5.190 24,094 +0.10(+1.96%)
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%)
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.