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 (%)
Apr 29, 2016 2.400 2.410 2.270 2.280 70,008 -0.11(-4.60%)
Apr 28, 2016 2.450 2.450 2.300 2.390 33,972 -0.01(-0.42%)
Apr 27, 2016 2.290 2.580 2.250 2.400 214,742 +0.11(+4.80%)
Apr 26, 2016 2.210 2.290 2.210 2.290 67,180 +0.09(+4.09%)
Apr 25, 2016 2.280 2.340 2.180 2.200 74,253 -0.08(-3.51%)
Apr 22, 2016 2.280 2.390 2.280 2.280 33,354 +0.00(+0.00%)
Apr 21, 2016 2.320 2.390 2.250 2.280 90,702 -0.05(-2.15%)
Apr 20, 2016 2.500 2.530 2.310 2.330 167,308 -0.09(-3.72%)
Apr 19, 2016 2.425 2.500 2.150 2.420 288,904 -0.01(-0.41%)
Apr 18, 2016 2.355 2.500 2.260 2.430 180,910 +0.14(+6.11%)
Apr 15, 2016 2.400 2.580 2.220 2.290 472,327 -0.10(-4.18%)
Apr 14, 2016 1.910 2.600 1.910 2.390 597,202 +0.48(+25.13%)
Apr 13, 2016 2.010 2.150 1.800 1.910 236,854 -0.11(-5.45%)
Apr 12, 2016 2.120 2.185 2.000 2.020 92,039 -0.10(-4.72%)
Apr 11, 2016 2.100 2.160 2.050 2.120 92,968 +0.07(+3.41%)
Apr 08, 2016 2.000 2.240 1.990 2.050 125,408 +0.06(+3.02%)
Apr 07, 2016 2.400 2.430 1.900 1.990 283,706 -0.35(-14.96%)
Apr 06, 2016 1.830 2.350 1.820 2.340 475,352 +0.57(+32.20%)
Apr 05, 2016 1.965 1.970 1.570 1.770 342,550 -0.19(-9.69%)
Apr 04, 2016 2.160 2.250 1.750 1.960 226,526 -0.29(-12.89%)
Apr 01, 2016 2.105 2.460 2.100 2.250 90,574 -0.02(-1.10%)
Mar 31, 2016 2.610 2.670 2.060 2.275 328,804 -0.33(-12.50%)
Mar 30, 2016 2.625 2.800 2.590 2.600 190,069 +0.04(+1.56%)
Mar 29, 2016 2.980 3.350 2.210 2.560 553,773 -0.45(-14.95%)
Mar 28, 2016 3.665 3.665 2.810 3.010 564,962 -0.49(-14.00%)
Mar 24, 2016 3.500 3.500 3.500 0 +1.25(+55.56%)
Mar 23, 2016 2.190 2.510 2.190 2.250 307,695 +0.05(+2.27%)
Mar 22, 2016 2.265 2.320 2.110 2.200 218,006 -0.05(-2.44%)
Mar 21, 2016 1.770 2.280 1.630 2.255 630,292 +0.54(+31.87%)
Mar 18, 2016 1.660 1.830 1.550 1.710 306,057 -0.14(-7.57%)
Mar 17, 2016 1.710 1.900 1.550 1.850 436,662 +0.07(+3.93%)
Mar 16, 2016 1.545 1.910 1.430 1.780 790,428 +0.21(+13.38%)
Mar 15, 2016 1.625 2.450 1.260 1.570 2,646,732 +0.04(+2.28%)
Mar 14, 2016 0.4350 1.600 0.4350 1.535 1,414,213 +1.09(+241.19%)
Mar 11, 2016 0.5100 0.5100 0.4000 0.4499 50,965 -0.04(-7.24%)
Mar 10, 2016 0.5099 0.5099 0.4231 0.4850 65,792 -0.01(-2.02%)
Mar 09, 2016 0.5090 0.5090 0.4600 0.4950 51,695 +0.02(+3.13%)
Mar 08, 2016 0.4175 0.5590 0.4175 0.4800 14,289 +0.03(+7.50%)
Mar 07, 2016 0.4010 0.4900 0.4010 0.4465 41,344 -0.01(-2.93%)
Mar 04, 2016 0.3910 0.4600 0.3720 0.4600 22,208 +0.05(+12.20%)
Mar 03, 2016 0.4700 0.4700 0.3710 0.4100 14,072 -0.06(-12.77%)
Mar 02, 2016 0.4000 0.4900 0.3700 0.4700 19,134 +0.01(+1.29%)
Mar 01, 2016 0.4000 0.4640 0.3960 0.4640 46,537 +0.07(+17.17%)
Feb 29, 2016 0.3455 0.4000 0.3450 0.3960 29,874 +0.04(+11.80%)
Feb 26, 2016 0.3700 0.3700 0.3200 0.3542 93,206 -0.02(-4.27%)
Feb 25, 2016 0.3250 0.4450 0.3000 0.3700 97,277 +0.04(+13.85%)
Feb 24, 2016 0.3700 0.3700 0.3250 0.3250 64,635 -0.03(-9.72%)
Feb 23, 2016 0.3900 0.4300 0.3600 0.3600 34,682 -0.04(-10.00%)
Feb 22, 2016 0.5000 0.5000 0.3850 0.4000 71,405 +0.02(+5.26%)
Feb 19, 2016 0.3950 0.3950 0.3650 0.3800 27,879 +0.01(+2.70%)
Feb 18, 2016 0.3790 0.4000 0.3695 0.3700 56,730 -0.02(-5.13%)
Feb 17, 2016 0.4250 0.4250 0.3800 0.3900 85,896 -0.01(-2.50%)
Feb 16, 2016 0.4500 0.4800 0.3800 0.4000 106,033 -0.03(-8.05%)
Feb 12, 2016 0.4350 0.4350 0.4350 0 -0.04(-8.42%)
Feb 11, 2016 0.4200 0.4750 0.4027 0.4750 51,721 +0.05(+13.10%)
Feb 10, 2016 0.4650 0.4650 0.4000 0.4200 49,348 -0.02(-4.55%)
Feb 09, 2016 0.4500 0.4800 0.4200 0.4400 42,441 +0.00(+0.00%)
Feb 08, 2016 0.6680 0.6680 0.3801 0.4400 238,007 -0.20(-31.26%)
Feb 05, 2016 0.6670 0.7000 0.6401 0.6401 19,917 -0.04(-6.21%)
Feb 04, 2016 0.7000 0.7000 0.6250 0.6825 22,947 -0.05(-6.51%)
Feb 03, 2016 0.7690 0.7690 0.6750 0.7300 139,456 -0.06(-7.59%)
Feb 02, 2016 0.7730 0.8200 0.7500 0.7900 89,493 +0.01(+1.28%)
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.