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 )

0.0178 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 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 (%)
Dec 31, 2020 0.4800 0.4800 0.4800 129,220 -0.02(-3.30%)
Dec 30, 2020 0.4751 0.5300 0.4701 0.4964 129,220 +0.02(+5.17%)
Dec 29, 2020 0.5300 0.5450 0.4720 0.4720 220,279 -0.06(-10.94%)
Dec 28, 2020 0.5150 0.5480 0.5003 0.5300 137,990 -0.01(-1.85%)
Dec 24, 2020 0.5498 0.5500 0.5240 0.5400 37,200 -0.01(-1.73%)
Dec 23, 2020 0.5200 0.5823 0.5000 0.5495 174,253 +0.03(+5.67%)
Dec 22, 2020 0.5400 0.5400 0.5050 0.5200 151,120 -0.01(-2.00%)
Dec 21, 2020 0.5355 0.5500 0.5010 0.5306 62,685 -0.01(-1.83%)
Dec 18, 2020 0.5575 0.5700 0.5200 0.5405 110,600 -0.00(-0.83%)
Dec 17, 2020 0.5650 0.5990 0.5275 0.5450 138,908 +0.00(+0.00%)
Dec 16, 2020 0.5450 0.5600 0.5200 0.5450 110,723 +0.02(+2.83%)
Dec 15, 2020 0.5600 0.5699 0.5200 0.5300 113,214 -0.04(-7.00%)
Dec 14, 2020 0.5900 0.6100 0.5550 0.5699 83,688 -0.03(-4.67%)
Dec 11, 2020 0.5875 0.6299 0.5850 0.5978 42,700 -0.01(-2.00%)
Dec 10, 2020 0.6000 0.6210 0.5800 0.6100 54,324 +0.02(+3.42%)
Dec 09, 2020 0.5910 0.6490 0.5750 0.5898 91,617 -0.03(-4.10%)
Dec 08, 2020 0.6475 0.6700 0.5400 0.6150 247,596 -0.03(-3.91%)
Dec 07, 2020 0.6500 0.6999 0.6250 0.6400 114,653 -0.01(-1.49%)
Dec 04, 2020 0.6900 0.6900 0.6250 0.6497 285,600 -0.01(-1.68%)
Dec 03, 2020 0.6750 0.6940 0.6300 0.6608 220,513 +0.00(+0.12%)
Dec 02, 2020 0.6700 0.6800 0.6250 0.6600 199,905 +0.03(+3.94%)
Dec 01, 2020 0.7500 0.7500 0.6214 0.6350 373,579 -0.09(-13.01%)
Nov 30, 2020 0.5300 0.7470 0.5300 0.7300 682,012 +0.15(+25.86%)
Nov 27, 2020 0.5099 0.5850 0.4500 0.5800 385,700 +0.08(+16.58%)
Nov 25, 2020 0.4575 0.5200 0.4550 0.4975 255,900 +0.04(+8.62%)
Nov 24, 2020 0.4500 0.4900 0.4350 0.4580 187,134 +0.02(+4.09%)
Nov 23, 2020 0.4400 0.4650 0.4100 0.4400 102,736 +0.01(+2.33%)
Nov 20, 2020 0.4450 0.4698 0.4300 0.4300 62,600 -0.02(-3.37%)
Nov 19, 2020 0.4400 0.4818 0.4300 0.4450 76,306 -0.01(-1.11%)
Nov 18, 2020 0.4300 0.4600 0.4075 0.4500 103,036 +0.02(+4.65%)
Nov 17, 2020 0.3950 0.4300 0.3950 0.4300 90,758 +0.03(+7.50%)
Nov 16, 2020 0.4200 0.4400 0.3950 0.4000 95,089 -0.02(-4.76%)
Nov 13, 2020 0.4300 0.4400 0.3900 0.4200 128,600 +0.00(+0.00%)
Nov 12, 2020 0.4500 0.4600 0.4100 0.4200 152,270 -0.03(-7.49%)
Nov 11, 2020 0.4500 0.4650 0.4055 0.4540 139,902 -0.02(-3.40%)
Nov 10, 2020 0.5095 0.5200 0.4410 0.4700 159,629 -0.03(-5.05%)
Nov 09, 2020 0.5950 0.6290 0.4900 0.4950 768,476 -0.05(-8.33%)
Nov 06, 2020 0.3803 0.5490 0.3706 0.5400 1,022,100 +0.15(+38.46%)
Nov 05, 2020 0.3773 0.4200 0.3600 0.3900 246,589 +0.03(+7.35%)
Nov 04, 2020 0.3819 0.3819 0.3600 0.3633 26,161 -0.01(-1.81%)
Nov 03, 2020 0.3800 0.3800 0.3600 0.3700 57,196 +0.01(+2.35%)
Nov 02, 2020 0.3699 0.3800 0.3330 0.3615 67,215 -0.01(-2.27%)
Oct 30, 2020 0.3995 0.3995 0.3400 0.3699 71,100 -0.03(-7.41%)
Oct 29, 2020 0.3600 0.4095 0.3400 0.3995 58,327 +0.02(+5.13%)
Oct 28, 2020 0.3600 0.4000 0.3320 0.3800 51,342 +0.04(+10.14%)
Oct 27, 2020 0.3310 0.3995 0.3310 0.3450 116,086 -0.02(-4.33%)
Oct 26, 2020 0.3800 0.4140 0.3605 0.3606 57,003 -0.02(-5.11%)
Oct 23, 2020 0.3875 0.4000 0.3750 0.3800 7,700 -0.01(-2.44%)
Oct 22, 2020 0.3730 0.4000 0.3730 0.3895 41,946 -0.00(-1.02%)
Oct 21, 2020 0.3800 0.3935 0.3721 0.3935 45,523 +0.00(+0.90%)
Oct 20, 2020 0.3940 0.3940 0.3800 0.3900 29,116 -0.00(-1.02%)
Oct 19, 2020 0.3657 0.3940 0.3657 0.3940 48,928 +0.02(+4.87%)
Oct 16, 2020 0.3940 0.3940 0.3625 0.3757 26,700 -0.02(-4.62%)
Oct 15, 2020 0.4095 0.4095 0.3625 0.3939 92,630 -0.01(-1.28%)
Oct 14, 2020 0.3950 0.4190 0.3950 0.3990 18,687 -0.01(-2.68%)
Oct 13, 2020 0.4250 0.4300 0.3700 0.4100 170,805 +0.02(+3.82%)
Oct 12, 2020 0.4300 0.4300 0.3800 0.3949 71,772 +0.02(+5.31%)
Oct 09, 2020 0.4000 0.4190 0.3601 0.3750 100,600 +0.01(+2.04%)
Oct 08, 2020 0.4000 0.4000 0.3600 0.3675 53,278 -0.03(-8.13%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.4000 45,882 +0.03(+7.24%)
Oct 06, 2020 0.4000 0.4000 0.3600 0.3730 27,910 -0.02(-4.36%)
Oct 05, 2020 0.3200 0.4000 0.3200 0.3900 148,309 +0.05(+14.71%)
Oct 02, 2020 0.3500 0.4000 0.3200 0.3400 24,300 -0.01(-2.30%)
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.