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 )

0.0230 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 9, 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 (%)
Jul 31, 2015 1.950 2.020 1.860 1.925 3,437 -0.02(-1.28%)
Jul 30, 2015 2.080 2.080 1.950 1.950 25,749 -0.07(-3.47%)
Jul 29, 2015 2.000 2.020 2.000 2.020 10,058 +0.02(+1.00%)
Jul 28, 2015 2.000 2.000 1.800 2.000 4,319 +0.00(+0.00%)
Jul 27, 2015 2.050 2.050 1.950 2.000 13,013 -0.05(-2.44%)
Jul 24, 2015 2.040 2.060 2.010 2.050 15,940 +0.02(+0.99%)
Jul 23, 2015 2.110 2.110 2.030 2.030 8,044 +0.03(+1.50%)
Jul 22, 2015 2.030 2.110 2.000 2.000 49,333 -0.05(-2.44%)
Jul 21, 2015 2.100 2.140 2.010 2.050 13,312 -0.05(-2.38%)
Jul 20, 2015 2.220 2.220 1.900 2.100 47,305 -0.12(-5.41%)
Jul 17, 2015 2.220 2.260 2.205 2.220 9,369 +0.00(+0.00%)
Jul 16, 2015 2.220 2.300 2.220 2.220 37,755 -0.14(-5.93%)
Jul 15, 2015 2.650 2.650 2.200 2.360 27,068 -0.24(-9.23%)
Jul 14, 2015 2.850 3.000 2.600 2.600 23,061 -0.24(-8.45%)
Jul 13, 2015 3.000 3.000 2.650 2.840 12,035 +0.19(+7.17%)
Jul 10, 2015 2.850 2.880 2.500 2.650 2,221 -0.10(-3.64%)
Jul 09, 2015 2.370 2.800 2.370 2.750 12,326 +0.12(+4.56%)
Jul 08, 2015 2.350 2.630 2.250 2.630 13,688 +0.23(+9.58%)
Jul 07, 2015 2.220 2.500 2.220 2.400 10,606 +0.17(+7.38%)
Jul 06, 2015 2.250 2.250 2.200 2.235 3,068 -0.02(-0.67%)
Jul 02, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 01, 2015 2.200 2.340 2.200 2.250 5,259 -0.14(-5.86%)
Jun 30, 2015 2.520 2.545 2.120 2.390 33,941 -0.13(-5.16%)
Jun 29, 2015 2.540 2.570 2.520 2.520 6,352 -0.03(-1.18%)
Jun 26, 2015 2.540 2.550 2.540 2.550 1,717 +0.00(+0.00%)
Jun 25, 2015 2.500 2.620 2.500 2.550 7,318 -0.08(-3.04%)
Jun 24, 2015 2.600 2.640 2.570 2.630 7,714 +0.02(+0.77%)
Jun 23, 2015 2.600 2.650 2.590 2.610 11,474 -0.04(-1.51%)
Jun 22, 2015 2.600 2.650 2.590 2.650 1,912 +0.01(+0.38%)
Jun 19, 2015 2.635 2.690 2.620 2.640 1,095 +0.02(+0.76%)
Jun 18, 2015 2.600 2.700 2.540 2.620 1,660 +0.02(+0.77%)
Jun 17, 2015 2.640 2.720 2.600 2.600 6,268 +0.05(+1.96%)
Jun 16, 2015 2.650 2.690 2.550 2.550 10,035 -0.10(-3.77%)
Jun 15, 2015 2.690 2.690 2.650 2.650 599 -0.02(-0.75%)
Jun 12, 2015 2.710 2.710 2.620 2.670 3,163 +0.00(+0.00%)
Jun 11, 2015 2.700 2.700 2.600 2.670 2,285 +0.11(+4.30%)
Jun 10, 2015 2.720 2.720 2.550 2.560 5,743 -0.17(-6.23%)
Jun 09, 2015 2.700 2.760 2.550 2.730 16,089 -0.15(-5.21%)
Jun 08, 2015 2.850 2.970 2.850 2.880 6,087 +0.00(+0.00%)
Jun 05, 2015 2.890 2.920 2.880 2.880 10,334 -0.02(-0.69%)
Jun 04, 2015 3.010 3.010 2.900 2.900 10,601 -0.05(-1.69%)
Jun 03, 2015 2.800 2.975 2.800 2.950 9,092 +0.15(+5.36%)
Jun 02, 2015 2.570 2.800 2.520 2.800 18,696 +0.28(+11.11%)
Jun 01, 2015 2.520 2.630 2.520 2.520 8,545 -0.06(-2.33%)
May 29, 2015 2.740 2.740 2.520 2.580 6,220 -0.11(-4.09%)
May 28, 2015 2.800 2.800 2.690 2.690 2,295 -0.11(-3.93%)
May 27, 2015 2.730 2.800 2.730 2.800 5,477 +0.11(+4.09%)
May 26, 2015 2.850 2.940 2.640 2.690 6,162 -0.16(-5.61%)
May 22, 2015 2.850 2.850 2.850 0 -0.06(-2.23%)
May 21, 2015 2.950 3.000 2.900 2.915 10,668 -0.04(-1.19%)
May 20, 2015 2.970 2.970 2.850 2.950 4,885 +0.01(+0.34%)
May 19, 2015 2.850 3.000 2.850 2.940 23,948 +0.10(+3.67%)
May 18, 2015 3.000 3.000 2.500 2.836 21,772 -0.16(-5.47%)
May 15, 2015 2.850 3.000 2.850 3.000 4,806 +0.01(+0.33%)
May 14, 2015 2.980 2.990 2.800 2.990 5,766 +0.01(+0.34%)
May 13, 2015 3.000 3.000 2.900 2.980 4,409 +0.03(+1.02%)
May 12, 2015 2.890 2.950 2.850 2.950 2,368 +0.06(+2.08%)
May 11, 2015 2.890 3.000 2.890 2.890 13,546 +0.00(+0.00%)
May 08, 2015 2.990 3.000 2.850 2.890 8,590 -0.11(-3.67%)
May 07, 2015 3.010 3.050 2.570 3.000 29,108 +0.00(+0.00%)
May 06, 2015 3.500 3.500 2.780 3.000 36,690 -0.50(-14.29%)
May 05, 2015 3.490 3.580 3.450 3.500 4,286 +0.01(+0.29%)
May 04, 2015 3.700 3.700 3.450 3.490 31,638 -0.03(-0.85%)
May 01, 2015 3.665 3.720 3.500 3.520 10,328 -0.14(-3.83%)
Apr 30, 2015 3.770 3.770 3.600 3.660 8,470 -0.06(-1.61%)
Apr 29, 2015 3.680 3.730 3.680 3.720 6,279 +0.06(+1.64%)
Apr 28, 2015 3.720 3.720 3.650 3.660 6,402 -0.04(-1.08%)
Apr 27, 2015 3.720 3.730 3.640 3.700 14,666 -0.02(-0.54%)
Apr 24, 2015 3.700 3.730 3.680 3.720 14,383 +0.02(+0.54%)
Apr 23, 2015 3.610 3.735 3.610 3.700 15,260 -0.01(-0.35%)
Apr 22, 2015 3.680 3.750 3.600 3.713 47,612 +0.02(+0.62%)
Apr 21, 2015 3.890 3.900 3.680 3.690 25,012 +0.01(+0.27%)
Apr 20, 2015 3.650 3.950 3.500 3.680 66,545 +0.09(+2.51%)
Apr 17, 2015 4.200 4.200 3.520 3.590 62,003 -0.40(-10.03%)
Apr 16, 2015 4.510 4.510 3.890 3.990 37,069 -0.49(-10.94%)
Apr 15, 2015 4.400 4.800 4.350 4.480 21,383 -0.32(-6.67%)
Apr 14, 2015 5.010 5.650 4.120 4.800 43,566 -0.20(-4.00%)
Apr 13, 2015 4.180 5.650 4.120 5.000 54,170 +0.81(+19.33%)
Apr 10, 2015 3.800 4.200 3.800 4.190 22,797 +0.38(+9.97%)
Apr 09, 2015 3.811 4.230 3.810 3.810 33,582 +0.05(+1.33%)
Apr 08, 2015 3.980 3.980 3.750 3.760 5,289 -0.09(-2.34%)
Apr 07, 2015 3.980 3.980 3.850 3.850 8,853 -0.04(-1.03%)
Apr 06, 2015 3.990 3.990 3.890 3.890 12,306 -0.11(-2.75%)
Apr 02, 2015 4.000 4.000 4.000 0 +0.10(+2.56%)
Apr 01, 2015 3.700 3.970 3.600 3.900 10,477 +0.30(+8.33%)
Mar 31, 2015 3.700 3.880 3.440 3.600 51,347 -0.20(-5.26%)
Mar 30, 2015 3.830 3.830 3.650 3.800 23,999 -0.00(-0.11%)
Mar 27, 2015 4.500 4.500 3.157 3.804 41,240 -0.70(-15.47%)
Mar 26, 2015 4.550 4.550 4.300 4.500 8,313 -0.05(-1.10%)
Mar 25, 2015 4.790 4.790 4.510 4.550 19,343 -0.25(-5.21%)
Mar 24, 2015 4.800 4.850 4.775 4.800 29,463 +0.00(+0.00%)
Mar 23, 2015 5.150 5.150 4.800 4.800 13,699 -0.39(-7.55%)
Mar 20, 2015 5.050 5.220 5.000 5.192 22,441 +0.10(+2.00%)
Mar 19, 2015 5.100 5.150 4.990 5.090 26,083 -0.13(-2.49%)
Mar 18, 2015 5.300 5.310 5.160 5.220 10,021 -0.10(-1.88%)
Mar 17, 2015 5.560 5.575 5.300 5.320 8,543 -0.33(-5.84%)
Mar 16, 2015 5.750 5.750 5.550 5.650 4,378 +0.00(+0.00%)
Mar 13, 2015 5.750 5.800 5.575 5.650 22,608 -0.05(-0.88%)
Mar 12, 2015 5.700 5.700 5.600 5.700 11,619 +0.00(+0.00%)
Mar 11, 2015 5.550 5.950 5.550 5.700 13,001 +0.15(+2.70%)
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.