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 )

0.0230 +0.0010 (+4.55%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 6, 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 (%)
Sep 30, 2016 3.000 3.000 2.830 2.950 71,969 -0.02(-0.67%)
Sep 29, 2016 2.900 2.980 2.830 2.970 73,865 +0.08(+2.77%)
Sep 28, 2016 2.790 3.000 2.790 2.890 68,482 +0.09(+3.21%)
Sep 27, 2016 2.740 2.880 2.670 2.800 48,350 +0.01(+0.54%)
Sep 26, 2016 2.800 2.835 2.710 2.785 41,880 -0.01(-0.54%)
Sep 23, 2016 2.940 2.950 2.660 2.800 101,197 -0.11(-3.78%)
Sep 22, 2016 2.920 3.010 2.900 2.910 69,327 +0.01(+0.34%)
Sep 21, 2016 2.720 3.090 2.720 2.900 117,392 +0.16(+5.84%)
Sep 20, 2016 2.500 2.740 2.495 2.740 105,760 +0.28(+11.38%)
Sep 19, 2016 2.530 2.600 2.410 2.460 104,662 -0.05(-1.99%)
Sep 16, 2016 2.770 2.770 2.460 2.510 82,855 -0.26(-9.39%)
Sep 15, 2016 2.810 2.820 2.580 2.770 116,571 -0.06(-2.12%)
Sep 14, 2016 3.235 3.260 2.600 2.830 189,975 -0.44(-13.46%)
Sep 13, 2016 2.970 3.320 2.970 3.270 289,965 +0.33(+11.22%)
Sep 12, 2016 2.620 2.940 2.600 2.940 122,021 +0.34(+13.08%)
Sep 09, 2016 2.495 2.650 2.495 2.600 84,403 +0.12(+4.84%)
Sep 08, 2016 2.380 2.530 2.380 2.480 88,874 +0.11(+4.64%)
Sep 07, 2016 2.335 2.380 2.253 2.370 32,455 +0.04(+1.72%)
Sep 06, 2016 2.190 2.380 2.190 2.330 105,743 +0.12(+5.43%)
Sep 02, 2016 2.210 2.210 2.210 0 -0.04(-1.78%)
Sep 01, 2016 2.300 2.300 2.200 2.250 20,426 -0.02(-0.88%)
Aug 31, 2016 2.250 2.270 2.226 2.270 24,838 +0.00(+0.00%)
Aug 30, 2016 2.260 2.290 2.250 2.270 20,049 +0.00(+0.22%)
Aug 29, 2016 2.290 2.290 2.250 2.265 32,259 +0.01(+0.22%)
Aug 26, 2016 2.225 2.280 2.180 2.260 27,258 +0.02(+0.89%)
Aug 25, 2016 2.300 2.350 2.240 2.240 66,159 -0.02(-0.88%)
Aug 24, 2016 2.230 2.300 2.190 2.260 108,057 +0.06(+2.73%)
Aug 23, 2016 2.125 2.250 2.125 2.200 63,160 +0.06(+2.80%)
Aug 22, 2016 2.150 2.220 2.020 2.140 53,264 +0.03(+1.42%)
Aug 19, 2016 2.050 2.120 2.050 2.110 24,896 +0.06(+2.93%)
Aug 18, 2016 2.050 2.050 2.010 2.050 11,172 +0.03(+1.49%)
Aug 17, 2016 2.100 2.110 1.990 2.020 34,352 -0.08(-3.81%)
Aug 16, 2016 1.994 2.100 1.994 2.100 31,709 +0.10(+5.00%)
Aug 15, 2016 1.995 2.030 1.940 2.000 44,603 -0.00(-0.25%)
Aug 12, 2016 2.050 2.090 1.930 2.005 18,625 -0.04(-2.20%)
Aug 11, 2016 2.140 2.140 1.920 2.050 50,978 -0.05(-2.38%)
Aug 10, 2016 2.100 2.230 2.050 2.100 86,163 +0.00(+0.00%)
Aug 09, 2016 2.100 2.150 2.070 2.100 70,495 +0.00(+0.24%)
Aug 08, 2016 2.045 2.110 2.000 2.095 64,538 +0.05(+2.20%)
Aug 05, 2016 1.930 2.060 1.920 2.050 93,225 +0.11(+5.67%)
Aug 04, 2016 1.930 2.290 1.900 1.940 309,558 +0.01(+0.52%)
Aug 03, 2016 1.890 1.930 1.850 1.930 19,263 +0.06(+3.21%)
Aug 02, 2016 1.900 1.920 1.850 1.870 32,242 +0.04(+2.19%)
Aug 01, 2016 1.840 1.910 1.820 1.830 15,077 -0.04(-2.40%)
Jul 29, 2016 1.900 1.920 1.800 1.875 39,352 +0.00(+0.27%)
Jul 28, 2016 1.910 1.930 1.810 1.870 34,733 -0.04(-2.09%)
Jul 27, 2016 1.840 1.910 1.840 1.910 20,788 +0.02(+1.06%)
Jul 26, 2016 1.930 1.930 1.840 1.890 13,780 -0.03(-1.56%)
Jul 25, 2016 1.820 1.990 1.770 1.920 34,616 +0.12(+6.67%)
Jul 22, 2016 1.850 1.850 1.775 1.800 32,665 -0.05(-2.70%)
Jul 21, 2016 1.880 1.905 1.850 1.850 9,838 -0.03(-1.60%)
Jul 20, 2016 1.890 1.910 1.840 1.880 33,397 +0.06(+3.30%)
Jul 19, 2016 1.905 1.910 1.810 1.820 10,653 -0.12(-6.43%)
Jul 18, 2016 1.830 1.950 1.830 1.945 31,632 +0.11(+6.28%)
Jul 15, 2016 2.000 2.060 1.750 1.830 69,641 -0.17(-8.50%)
Jul 14, 2016 2.000 2.000 1.940 2.000 15,336 +0.00(+0.00%)
Jul 13, 2016 2.000 2.000 1.910 2.000 18,397 +0.06(+3.09%)
Jul 12, 2016 1.990 2.100 1.890 1.940 116,548 -0.01(-0.51%)
Jul 11, 2016 1.840 1.970 1.810 1.950 50,485 +0.16(+8.94%)
Jul 08, 2016 1.900 1.790 1.790 38,654 -0.11(-5.79%)
Jul 07, 2016 1.950 2.000 1.870 1.900 61,828 +0.01(+0.53%)
Jul 05, 2016 1.720 1.890 1.700 1.890 125,145 +0.20(+11.83%)
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.