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, 2018 2.775 2.880 2.700 2.730 145,600 -0.22(-7.45%)
Dec 28, 2018 2.765 3.200 2.765 2.950 143,500 +0.18(+6.49%)
Dec 27, 2018 2.650 2.900 2.600 2.770 83,423 +0.11(+4.14%)
Dec 26, 2018 2.910 2.940 2.600 2.660 77,537 -0.25(-8.59%)
Dec 24, 2018 3.145 3.180 2.854 2.910 75,400 -0.29(-9.06%)
Dec 21, 2018 3.420 3.550 3.110 3.200 68,000 -0.25(-7.25%)
Dec 20, 2018 3.310 3.540 3.230 3.450 62,269 +0.15(+4.55%)
Dec 19, 2018 3.470 3.482 3.300 3.300 33,163 -0.16(-4.62%)
Dec 18, 2018 3.420 3.690 3.180 3.460 143,237 -0.04(-1.14%)
Dec 17, 2018 3.760 3.800 3.410 3.500 98,030 -0.09(-2.51%)
Dec 14, 2018 4.050 4.050 3.590 3.590 75,600 -0.47(-11.58%)
Dec 13, 2018 3.990 4.150 3.950 4.060 119,971 +0.15(+3.84%)
Dec 12, 2018 4.050 4.080 3.910 3.910 82,562 -0.14(-3.46%)
Dec 11, 2018 3.895 4.050 3.680 4.050 87,683 +0.15(+3.85%)
Dec 10, 2018 3.600 4.090 3.600 3.900 124,222 +0.33(+9.24%)
Dec 07, 2018 3.450 3.780 3.450 3.570 99,500 +0.17(+5.12%)
Dec 06, 2018 3.340 3.450 3.200 3.396 65,071 +0.05(+1.37%)
Dec 04, 2018 3.375 3.500 3.330 3.350 59,200 -0.16(-4.56%)
Dec 03, 2018 3.555 3.620 3.350 3.510 71,292 -0.04(-1.13%)
Nov 30, 2018 3.800 3.800 3.520 3.550 48,300 -0.23(-6.08%)
Nov 29, 2018 3.920 4.040 3.760 3.780 49,736 -0.12(-3.08%)
Nov 28, 2018 3.600 3.904 3.520 3.900 83,754 +0.13(+3.45%)
Nov 27, 2018 3.850 3.850 3.760 3.770 40,964 -0.08(-2.08%)
Nov 26, 2018 3.780 3.980 3.760 3.850 42,652 +0.10(+2.67%)
Nov 23, 2018 3.750 3.750 3.650 3.750 13,800 +0.01(+0.27%)
Nov 21, 2018 3.740 3.740 3.740 0 -0.05(-1.45%)
Nov 20, 2018 3.900 3.900 3.500 3.795 78,610 -0.21(-5.13%)
Nov 19, 2018 4.030 4.234 3.900 4.000 73,291 -0.07(-1.72%)
Nov 16, 2018 4.200 4.268 4.070 4.070 42,700 -0.11(-2.63%)
Nov 15, 2018 4.345 4.345 4.114 4.180 58,578 -0.18(-4.13%)
Nov 14, 2018 4.495 4.550 4.320 4.360 39,908 -0.14(-3.02%)
Nov 13, 2018 4.450 4.670 4.300 4.496 45,422 -0.00(-0.09%)
Nov 12, 2018 4.475 4.690 4.310 4.500 52,854 +0.01(+0.22%)
Nov 09, 2018 4.720 4.720 4.320 4.490 95,400 -0.22(-4.67%)
Nov 08, 2018 5.160 5.200 4.660 4.710 88,625 -0.42(-8.28%)
Nov 07, 2018 4.800 5.250 4.500 5.135 217,033 +0.46(+9.72%)
Nov 06, 2018 4.800 4.800 4.400 4.680 105,426 -0.04(-0.85%)
Nov 05, 2018 4.600 4.870 4.500 4.720 58,387 +0.22(+4.89%)
Nov 02, 2018 4.195 4.710 4.190 4.500 78,300 +0.05(+1.12%)
Nov 01, 2018 4.440 4.450 4.340 4.450 29,190 +0.06(+1.37%)
Oct 31, 2018 4.270 4.460 4.180 4.390 46,139 +0.12(+2.76%)
Oct 30, 2018 4.350 4.390 4.050 4.272 108,157 -0.19(-4.22%)
Oct 29, 2018 4.835 4.950 4.420 4.460 134,802 -0.38(-7.85%)
Oct 26, 2018 4.500 4.840 4.410 4.840 148,500 +0.30(+6.61%)
Oct 25, 2018 4.300 4.600 4.190 4.540 99,522 +0.24(+5.58%)
Oct 24, 2018 4.466 4.750 4.260 4.300 124,924 -0.05(-1.15%)
Oct 23, 2018 4.360 4.415 4.150 4.350 166,370 -0.09(-2.03%)
Oct 22, 2018 4.735 4.800 4.250 4.440 326,712 -0.30(-6.33%)
Oct 19, 2018 4.920 5.370 4.660 4.740 240,300 -0.18(-3.66%)
Oct 18, 2018 5.080 5.216 4.910 4.920 124,005 -0.16(-3.15%)
Oct 17, 2018 5.250 5.400 4.920 5.080 218,265 -0.26(-4.87%)
Oct 16, 2018 5.855 5.890 5.000 5.340 337,303 -0.32(-5.65%)
Oct 15, 2018 4.500 5.750 4.500 5.660 730,888 +1.27(+28.93%)
Oct 12, 2018 4.440 4.510 4.300 4.390 143,100 -0.01(-0.23%)
Oct 11, 2018 4.500 4.500 4.200 4.400 129,956 -0.11(-2.44%)
Oct 10, 2018 4.870 4.960 4.310 4.510 284,058 -0.36(-7.39%)
Oct 09, 2018 4.740 4.880 4.700 4.870 75,524 -0.07(-1.42%)
Oct 08, 2018 4.960 4.990 4.680 4.940 127,642 -0.02(-0.40%)
Oct 05, 2018 5.160 5.160 4.763 4.960 149,400 -0.20(-3.88%)
Oct 04, 2018 5.180 5.210 5.045 5.160 81,681 +0.09(+1.78%)
Oct 03, 2018 5.315 5.320 4.970 5.070 145,045 -0.26(-4.92%)
Oct 02, 2018 5.795 5.830 5.150 5.332 291,111 -0.51(-8.69%)
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.