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 29, 2021 0.3217 0.3217 0.3000 0.3217 28,562 +0.00(+0.00%)
Oct 28, 2021 0.3285 0.3285 0.3100 0.3217 29,175 +0.01(+3.11%)
Oct 27, 2021 0.2850 0.3285 0.3050 0.3120 26,685 +0.00(+0.00%)
Oct 26, 2021 0.3210 0.3120 55,033 -0.01(-2.80%)
Oct 25, 2021 0.3215 0.3495 0.3210 0.3210 109,192 -0.03(-8.23%)
Oct 22, 2021 0.3565 0.3600 0.3210 0.3498 65,682 -0.00(-0.06%)
Oct 21, 2021 0.3400 0.3550 0.3087 0.3500 103,465 +0.01(+4.45%)
Oct 20, 2021 0.3499 0.3650 0.3000 0.3351 171,808 -0.00(-0.86%)
Oct 19, 2021 0.3240 0.3500 0.2610 0.3380 146,532 +0.06(+23.36%)
Oct 18, 2021 0.3201 0.3328 0.2740 0.2740 126,134 -0.06(-17.67%)
Oct 15, 2021 0.3158 0.3448 0.3158 0.3328 52,993 -0.00(-0.60%)
Oct 14, 2021 0.3401 0.3450 0.3157 0.3348 213,056 -0.01(-1.56%)
Oct 13, 2021 0.3415 0.3429 0.3401 0.3401 12,011 -0.00(-0.82%)
Oct 12, 2021 0.3416 0.3430 0.3401 0.3429 25,499 -0.00(-0.03%)
Oct 11, 2021 0.3401 0.3450 0.3401 0.3430 54,624 +0.00(+0.85%)
Oct 08, 2021 0.3407 0.3499 0.3400 0.3401 27,213 -0.00(-0.18%)
Oct 07, 2021 0.3407 0.3500 0.3405 0.3407 21,435 -0.01(-2.66%)
Oct 06, 2021 0.3450 0.3500 0.3405 0.3500 69,848 +0.01(+2.73%)
Oct 05, 2021 0.3407 0.3500 0.3406 0.3407 46,854 -0.00(-0.03%)
Oct 04, 2021 0.3455 0.3500 0.3250 0.3408 48,817 -0.00(-1.27%)
Oct 01, 2021 0.3410 0.3530 0.3410 0.3452 31,752 -0.00(-0.46%)
Sep 30, 2021 0.3445 0.3575 0.3400 0.3468 51,015 -0.00(-0.34%)
Sep 29, 2021 0.3500 0.3650 0.3480 0.3480 37,066 -0.00(-0.57%)
Sep 28, 2021 0.3500 0.3655 0.3500 0.3500 32,396 -0.00(-0.85%)
Sep 27, 2021 0.3527 0.3670 0.3500 0.3530 27,258 +0.00(+0.00%)
Sep 24, 2021 0.3540 0.3700 0.3500 0.3530 74,899 -0.01(-1.94%)
Sep 23, 2021 0.3723 0.3745 0.3540 0.3600 20,371 +0.00(+0.00%)
Sep 22, 2021 0.3790 0.3790 0.3540 0.3600 27,684 +0.01(+1.98%)
Sep 21, 2021 0.3540 0.3800 0.3530 0.3530 54,009 -0.00(-0.28%)
Sep 20, 2021 0.3600 0.3830 0.3540 0.3540 39,485 -0.01(-1.67%)
Sep 17, 2021 0.3600 0.3845 0.3600 0.3600 23,949 -0.01(-1.37%)
Sep 16, 2021 0.3845 0.3845 0.3610 0.3650 45,151 +0.00(+1.11%)
Sep 15, 2021 0.3895 0.3895 0.3600 0.3610 15,155 -0.02(-5.67%)
Sep 14, 2021 0.3700 0.3850 0.3600 0.3827 43,302 +0.02(+4.68%)
Sep 13, 2021 0.3945 0.3945 0.3640 0.3656 36,490 -0.03(-8.37%)
Sep 10, 2021 0.3900 0.4095 0.3610 0.3990 62,279 +0.02(+6.40%)
Sep 09, 2021 0.3665 0.3895 0.3630 0.3750 12,833 +0.01(+3.31%)
Sep 08, 2021 0.3975 0.4095 0.3610 0.3630 22,216 -0.02(-5.86%)
Sep 07, 2021 0.3900 0.3999 0.3606 0.3856 24,310 +0.00(+0.03%)
Sep 03, 2021 0.4000 0.4210 0.3606 0.3855 21,645 +0.01(+1.45%)
Sep 02, 2021 0.3815 0.4190 0.3650 0.3800 73,971 -0.01(-2.61%)
Sep 01, 2021 0.4145 0.4190 0.3815 0.3902 71,956 +0.00(+0.05%)
Aug 31, 2021 0.4000 0.4190 0.3805 0.3900 111,874 -0.01(-1.27%)
Aug 30, 2021 0.3570 0.4000 0.3540 0.3950 148,295 +0.04(+11.58%)
Aug 27, 2021 0.3790 0.3790 0.3540 0.3540 63,450 -0.01(-1.67%)
Aug 26, 2021 0.3641 0.3790 0.3541 0.3600 41,086 -0.01(-2.68%)
Aug 25, 2021 0.3700 0.3750 0.3651 0.3699 49,531 +0.00(+0.76%)
Aug 24, 2021 0.3653 0.3700 0.3605 0.3671 24,981 -0.00(-0.65%)
Aug 23, 2021 0.3695 0.3695 0.3544 0.3695 87,092 +0.02(+4.23%)
Aug 20, 2021 0.3600 0.3700 0.3540 0.3545 31,772 -0.01(-1.53%)
Aug 19, 2021 0.3750 0.3885 0.3550 0.3600 15,497 +0.01(+1.69%)
Aug 18, 2021 0.3655 0.3885 0.3540 0.3540 53,095 -0.01(-1.94%)
Aug 17, 2021 0.3800 0.3901 0.3600 0.3610 22,558 -0.02(-4.75%)
Aug 16, 2021 0.3851 0.3901 0.3605 0.3790 36,723 +0.01(+2.35%)
Aug 13, 2021 0.3900 0.3901 0.3605 0.3703 25,991 -0.02(-5.05%)
Aug 12, 2021 0.3995 0.3995 0.3810 0.3900 25,477 -0.00(-0.38%)
Aug 11, 2021 0.3990 0.3995 0.3850 0.3915 78,903 +0.00(+0.77%)
Aug 10, 2021 0.3800 0.3910 0.3600 0.3885 83,161 +0.01(+2.24%)
Aug 09, 2021 0.3925 0.3950 0.3500 0.3800 141,257 -0.02(-3.80%)
Aug 06, 2021 0.3900 0.4090 0.3900 0.3950 55,095 -0.01(-1.25%)
Aug 05, 2021 0.3950 0.4198 0.3950 0.4000 30,584 -0.01(-2.44%)
Aug 04, 2021 0.4195 0.4200 0.3900 0.4100 53,284 -0.01(-2.26%)
Aug 03, 2021 0.3910 0.4195 0.3900 0.4195 21,220 +0.01(+3.50%)
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.