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 )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 1.170 1.300 1.010 1.140 119,641 -0.01(-0.87%)
Oct 29, 2015 1.250 1.250 1.110 1.150 24,086 -0.10(-8.00%)
Oct 28, 2015 1.335 1.400 1.160 1.250 146,829 -0.14(-10.07%)
Oct 27, 2015 1.900 1.900 1.250 1.390 77,662 -0.30(-17.75%)
Oct 26, 2015 1.170 2.000 1.170 1.690 23,818 +0.49(+40.83%)
Oct 23, 2015 1.290 1.290 1.180 1.200 22,627 -0.13(-9.77%)
Oct 22, 2015 1.260 1.340 1.170 1.330 19,272 +0.03(+2.31%)
Oct 21, 2015 1.480 1.500 1.260 1.300 19,767 -0.13(-9.09%)
Oct 20, 2015 1.480 1.480 1.410 1.430 3,195 -0.05(-3.38%)
Oct 19, 2015 1.700 1.700 1.250 1.480 25,699 -0.18(-10.84%)
Oct 16, 2015 1.840 1.840 1.660 1.660 10,207 -0.18(-9.78%)
Oct 15, 2015 1.810 1.840 1.750 1.840 2,411 +0.15(+8.88%)
Oct 14, 2015 1.820 1.820 1.690 1.690 3,313 -0.12(-6.63%)
Oct 13, 2015 1.950 1.950 1.810 1.810 9,275 -0.12(-6.22%)
Oct 12, 2015 1.920 2.050 1.910 1.930 3,286 -0.06(-3.02%)
Oct 09, 2015 2.000 2.000 1.900 1.990 3,505 +0.00(+0.00%)
Oct 08, 2015 2.020 2.100 1.910 1.990 7,864 -0.03(-1.49%)
Oct 07, 2015 2.100 2.100 2.020 2.020 1,470 -0.03(-1.46%)
Oct 06, 2015 2.120 2.120 1.900 2.050 3,273 +0.04(+1.99%)
Oct 05, 2015 2.125 2.125 2.010 2.010 3,741 -0.04(-1.95%)
Oct 02, 2015 2.120 2.120 2.050 2.050 2,489 -0.07(-3.30%)
Oct 01, 2015 2.225 2.225 2.120 2.120 2,290 -0.08(-3.64%)
Sep 30, 2015 2.200 2.260 2.080 2.200 10,219 +0.20(+10.00%)
Sep 29, 2015 2.050 2.050 2.000 2.000 4,293 +0.00(+0.00%)
Sep 28, 2015 2.025 2.025 2.000 2.000 5,494 +0.00(+0.00%)
Sep 25, 2015 1.930 2.050 1.880 2.000 15,817 +0.10(+5.26%)
Sep 24, 2015 1.920 2.050 1.890 1.900 9,669 -0.08(-4.04%)
Sep 23, 2015 2.200 2.200 1.940 1.980 14,066 -0.22(-10.00%)
Sep 22, 2015 2.300 2.300 2.200 2.200 3,869 -0.06(-2.65%)
Sep 21, 2015 2.400 2.400 2.250 2.260 7,377 -0.04(-1.74%)
Sep 18, 2015 2.360 2.400 2.210 2.300 8,382 -0.06(-2.54%)
Sep 17, 2015 2.130 2.360 2.130 2.360 11,130 +0.26(+12.38%)
Sep 16, 2015 2.300 2.350 2.100 2.100 13,456 -0.21(-9.09%)
Sep 15, 2015 2.400 2.400 2.295 2.310 3,231 -0.09(-3.75%)
Sep 14, 2015 2.350 2.460 2.200 2.400 2,143 +0.09(+3.90%)
Sep 11, 2015 2.360 2.500 2.310 2.310 5,593 -0.08(-3.35%)
Sep 10, 2015 2.400 2.470 2.350 2.390 4,169 -0.06(-2.45%)
Sep 09, 2015 2.410 2.500 2.360 2.450 4,060 +0.00(+0.00%)
Sep 08, 2015 2.370 2.490 2.370 2.450 1,285 +0.09(+3.81%)
Sep 04, 2015 2.360 2.360 2.360 0 -0.12(-4.84%)
Sep 03, 2015 2.430 2.500 2.350 2.480 15,078 +0.14(+5.98%)
Sep 02, 2015 2.400 2.490 2.340 2.340 44,089 -0.05(-2.09%)
Sep 01, 2015 2.220 2.400 2.220 2.390 16,107 +0.24(+11.16%)
Aug 31, 2015 1.950 2.200 1.800 2.150 5,467 +0.21(+10.82%)
Aug 28, 2015 2.000 2.090 1.910 1.940 11,144 -0.21(-9.77%)
Aug 27, 2015 2.000 2.150 1.700 2.150 17,299 +0.00(+0.00%)
Aug 26, 2015 3.150 3.150 1.800 2.150 124,028 -1.10(-33.85%)
Aug 25, 2015 3.400 3.700 3.250 3.250 225,212 -0.02(-0.61%)
Aug 24, 2015 3.150 3.380 3.030 3.270 149,220 +0.32(+10.85%)
Aug 21, 2015 2.070 3.000 2.010 2.950 113,632 +0.90(+43.90%)
Aug 20, 2015 1.700 2.070 1.695 2.050 31,199 +0.40(+24.24%)
Aug 19, 2015 1.550 1.720 1.300 1.650 29,573 +0.05(+3.12%)
Aug 18, 2015 1.100 1.620 1.080 1.600 28,113 +0.54(+50.94%)
Aug 17, 2015 1.150 1.160 1.040 1.060 16,430 -0.12(-10.17%)
Aug 14, 2015 1.180 1.180 1.070 1.180 11,721 +0.00(+0.00%)
Aug 13, 2015 1.410 1.470 1.010 1.180 45,191 -0.27(-18.62%)
Aug 12, 2015 1.750 1.750 1.450 1.450 15,616 -0.30(-17.14%)
Aug 11, 2015 1.880 1.880 1.750 1.750 3,535 -0.01(-0.57%)
Aug 10, 2015 1.960 1.960 1.750 1.760 10,014 -0.20(-10.20%)
Aug 07, 2015 1.950 1.960 1.800 1.960 8,241 +0.01(+0.51%)
Aug 06, 2015 1.960 1.960 1.950 1.950 4,484 -0.02(-0.76%)
Aug 05, 2015 1.960 1.970 1.960 1.965 939 +0.05(+2.34%)
Aug 04, 2015 1.900 1.930 1.900 1.920 2,889 +0.02(+1.05%)
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.