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 (%)
Sep 30, 2020 0.4000 0.4000 0.3350 0.3499 48,075 -0.00(-0.03%)
Sep 29, 2020 0.4000 0.4000 0.3370 0.3500 36,767 -0.03(-8.85%)
Sep 28, 2020 0.3300 0.3980 0.3300 0.3840 41,830 +0.02(+4.07%)
Sep 25, 2020 0.3601 0.4000 0.3600 0.3690 44,300 +0.00(+1.10%)
Sep 24, 2020 0.4100 0.4100 0.3500 0.3650 149,286 -0.04(-8.75%)
Sep 23, 2020 0.4235 0.4235 0.4000 0.4000 68,643 -0.01(-1.23%)
Sep 22, 2020 0.4279 0.4279 0.4001 0.4050 40,272 -0.02(-4.93%)
Sep 21, 2020 0.4279 0.4279 0.4020 0.4260 44,373 +0.00(+0.71%)
Sep 18, 2020 0.4000 0.4279 0.4000 0.4230 30,200 +0.00(+0.71%)
Sep 17, 2020 0.4150 0.4300 0.4000 0.4200 59,696 +0.00(+0.72%)
Sep 16, 2020 0.4299 0.4300 0.4100 0.4170 74,945 -0.01(-1.65%)
Sep 15, 2020 0.4385 0.4385 0.4180 0.4240 31,449 -0.00(-1.14%)
Sep 14, 2020 0.4200 0.4330 0.4125 0.4289 65,699 +0.01(+2.12%)
Sep 11, 2020 0.4430 0.4430 0.4120 0.4200 27,200 -0.01(-2.67%)
Sep 10, 2020 0.4750 0.4999 0.3800 0.4315 132,043 -0.07(-13.35%)
Sep 09, 2020 0.4600 0.5199 0.4600 0.4980 14,040 +0.03(+5.93%)
Sep 08, 2020 0.4650 0.5000 0.4584 0.4701 134,036 +0.00(+0.02%)
Sep 04, 2020 0.4800 0.5000 0.4600 0.4700 48,600 -0.03(-6.00%)
Sep 03, 2020 0.4900 0.5100 0.4551 0.5000 86,484 +0.01(+1.01%)
Sep 02, 2020 0.4900 0.5100 0.4801 0.4950 68,704 -0.02(-4.44%)
Sep 01, 2020 0.5005 0.5215 0.4900 0.5180 115,572 -0.00(-0.38%)
Aug 31, 2020 0.5111 0.5550 0.4820 0.5200 152,400 -0.02(-3.70%)
Aug 28, 2020 0.5400 0.5500 0.5220 0.5400 65,800 +0.00(+0.00%)
Aug 27, 2020 0.5400 0.5597 0.5400 0.5400 43,711 +0.00(+0.00%)
Aug 26, 2020 0.5425 0.5597 0.5400 0.5400 63,786 +0.00(+0.00%)
Aug 25, 2020 0.5700 0.5700 0.5400 0.5400 69,214 -0.03(-5.26%)
Aug 24, 2020 0.5795 0.5800 0.5500 0.5700 46,519 -0.01(-1.55%)
Aug 21, 2020 0.5600 0.5800 0.5600 0.5790 11,100 +0.00(+0.73%)
Aug 20, 2020 0.5750 0.5800 0.5550 0.5748 37,696 +0.00(+0.84%)
Aug 19, 2020 0.5750 0.5800 0.5600 0.5700 40,998 +0.01(+2.70%)
Aug 18, 2020 0.5800 0.5800 0.5550 0.5550 69,996 -0.02(-3.48%)
Aug 17, 2020 0.5800 0.5800 0.5600 0.5750 51,878 -0.01(-0.86%)
Aug 14, 2020 0.5550 0.5800 0.5525 0.5800 113,000 +0.03(+4.98%)
Aug 13, 2020 0.5650 0.5650 0.5500 0.5525 41,204 -0.01(-0.91%)
Aug 12, 2020 0.5580 0.5690 0.5400 0.5576 52,346 +0.01(+1.94%)
Aug 11, 2020 0.5699 0.5699 0.5410 0.5470 44,376 -0.02(-4.00%)
Aug 10, 2020 0.5600 0.5699 0.5400 0.5698 44,400 +0.01(+1.75%)
Aug 07, 2020 0.5600 0.5620 0.5420 0.5600 48,600 +0.01(+1.82%)
Aug 06, 2020 0.5510 0.5669 0.5420 0.5500 35,212 -0.00(-0.18%)
Aug 05, 2020 0.5550 0.5694 0.5500 0.5510 46,625 +0.01(+2.04%)
Aug 04, 2020 0.5550 0.5700 0.5400 0.5400 80,607 -0.01(-1.80%)
Aug 03, 2020 0.5410 0.5750 0.5400 0.5499 63,512 +0.01(+1.65%)
Jul 31, 2020 0.5550 0.5800 0.5410 0.5410 60,400 -0.02(-3.39%)
Jul 30, 2020 0.5900 0.5900 0.5600 0.5600 57,060 +0.00(+0.00%)
Jul 29, 2020 0.5700 0.6000 0.5550 0.5600 60,495 -0.02(-3.45%)
Jul 28, 2020 0.5410 0.5880 0.5410 0.5800 69,388 +0.02(+2.65%)
Jul 27, 2020 0.5601 0.5700 0.5500 0.5650 30,115 +0.00(+0.89%)
Jul 24, 2020 0.5599 0.5680 0.5410 0.5600 81,600 +0.01(+2.28%)
Jul 23, 2020 0.5450 0.5650 0.5400 0.5475 36,027 -0.00(-0.64%)
Jul 22, 2020 0.5550 0.5700 0.5400 0.5510 66,726 -0.01(-1.61%)
Jul 21, 2020 0.5558 0.5800 0.5510 0.5600 63,760 -0.00(-0.09%)
Jul 20, 2020 0.5695 0.5700 0.5510 0.5605 27,914 -0.00(-0.76%)
Jul 17, 2020 0.5600 0.5790 0.5500 0.5648 72,300 -0.01(-0.91%)
Jul 16, 2020 0.5750 0.5800 0.5550 0.5700 27,849 -0.01(-1.72%)
Jul 15, 2020 0.5850 0.6000 0.5410 0.5800 163,114 +0.02(+4.32%)
Jul 14, 2020 0.5890 0.5890 0.5501 0.5560 72,103 -0.02(-4.14%)
Jul 13, 2020 0.5600 0.6000 0.5600 0.5800 81,390 +0.02(+3.57%)
Jul 10, 2020 0.5895 0.6000 0.5600 0.5600 105,800 -0.03(-5.08%)
Jul 09, 2020 0.6200 0.6350 0.5500 0.5900 193,201 -0.03(-4.84%)
Jul 08, 2020 0.6450 0.6450 0.6194 0.6200 47,262 -0.03(-3.88%)
Jul 07, 2020 0.6274 0.6550 0.6200 0.6450 71,965 +0.03(+4.03%)
Jul 06, 2020 0.5910 0.6350 0.5910 0.6200 61,254 +0.00(+0.02%)
Jul 02, 2020 0.6000 0.6203 0.5910 0.6199 91,400 +0.01(+1.62%)
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.