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 )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 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 (%)
Sep 28, 2018 4.620 4.820 4.195 4.520 342,900 -0.15(-3.21%)
Sep 27, 2018 5.180 5.180 4.560 4.670 370,004 -0.50(-9.67%)
Sep 26, 2018 5.740 5.780 5.050 5.170 361,303 -0.61(-10.55%)
Sep 25, 2018 6.630 6.750 5.650 5.780 385,909 -0.68(-10.53%)
Sep 24, 2018 6.350 6.580 6.250 6.460 155,352 +0.19(+3.05%)
Sep 21, 2018 6.985 7.010 6.210 6.269 357,900 -0.60(-8.75%)
Sep 20, 2018 6.310 6.890 6.180 6.870 676,208 +0.73(+11.89%)
Sep 19, 2018 8.185 8.500 5.900 6.140 2,163,532 -1.97(-24.29%)
Sep 18, 2018 5.440 8.250 4.780 8.110 1,834,098 +2.93(+56.56%)
Sep 17, 2018 3.905 5.190 3.850 5.180 766,298 +1.28(+32.82%)
Sep 14, 2018 3.905 4.060 3.520 3.900 255,200 -0.22(-5.34%)
Sep 13, 2018 4.085 4.250 4.050 4.120 332,508 +0.12(+3.00%)
Sep 12, 2018 3.935 4.050 3.800 4.000 230,832 +0.10(+2.56%)
Sep 11, 2018 3.935 4.090 3.710 3.900 158,415 -0.02(-0.51%)
Sep 10, 2018 3.400 3.920 3.320 3.920 190,151 +0.59(+17.86%)
Sep 07, 2018 3.370 3.490 3.170 3.326 90,400 -0.15(-4.43%)
Sep 06, 2018 3.585 3.630 3.370 3.480 81,817 -0.10(-2.79%)
Sep 05, 2018 3.650 3.720 3.460 3.580 93,757 -0.07(-1.92%)
Sep 04, 2018 3.670 3.750 3.440 3.650 158,297 +0.00(+0.00%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.08(-2.14%)
Aug 30, 2018 3.545 4.000 3.540 3.730 327,058 +0.19(+5.37%)
Aug 29, 2018 3.030 3.540 3.030 3.540 199,600 +0.50(+16.45%)
Aug 28, 2018 3.315 3.430 3.010 3.040 179,261 -0.36(-10.59%)
Aug 27, 2018 3.605 3.760 3.230 3.400 306,319 -0.21(-5.82%)
Aug 24, 2018 3.935 3.980 3.430 3.610 290,200 -0.33(-8.38%)
Aug 23, 2018 4.110 4.120 3.720 3.940 205,130 -0.17(-4.14%)
Aug 22, 2018 4.290 4.450 3.730 4.110 392,733 -0.13(-3.07%)
Aug 21, 2018 3.870 4.610 3.770 4.240 618,572 +0.58(+15.85%)
Aug 20, 2018 3.000 4.010 2.900 3.660 901,951 +0.81(+28.42%)
Aug 17, 2018 2.230 2.860 2.230 2.850 206,600 +0.61(+27.23%)
Aug 16, 2018 2.000 2.340 1.984 2.240 275,880 +0.28(+14.29%)
Aug 15, 2018 2.205 2.210 1.915 1.960 147,226 -0.22(-10.09%)
Aug 14, 2018 2.390 2.480 2.160 2.180 90,270 -0.21(-8.79%)
Aug 13, 2018 2.530 2.550 2.350 2.390 58,561 -0.16(-6.27%)
Aug 10, 2018 2.590 2.600 2.530 2.550 43,800 -0.02(-0.78%)
Aug 09, 2018 2.645 2.690 2.570 2.570 27,371 -0.08(-2.84%)
Aug 08, 2018 2.625 2.710 2.570 2.645 29,917 -0.06(-2.04%)
Aug 07, 2018 2.700 2.750 2.630 2.700 27,566 +0.00(+0.00%)
Aug 06, 2018 2.650 2.790 2.570 2.700 52,569 -0.03(-1.10%)
Aug 03, 2018 2.701 2.730 2.700 2.730 27,700 +0.04(+1.49%)
Aug 02, 2018 2.640 2.700 2.560 2.690 30,811 +0.06(+2.28%)
Aug 01, 2018 2.670 2.730 2.600 2.630 47,245 -0.02(-0.75%)
Jul 31, 2018 2.670 2.700 2.570 2.650 32,842 -0.02(-0.75%)
Jul 30, 2018 2.710 2.770 2.650 2.670 66,473 +0.00(+0.00%)
Jul 27, 2018 2.790 2.790 2.660 2.670 64,800 -0.12(-4.30%)
Jul 26, 2018 2.785 2.950 2.650 2.790 85,771 -0.13(-4.45%)
Jul 25, 2018 2.550 2.920 2.500 2.920 87,877 +0.26(+9.77%)
Jul 24, 2018 2.765 2.780 2.580 2.660 132,142 -0.11(-3.90%)
Jul 23, 2018 2.850 2.890 2.750 2.768 73,633 -0.09(-3.22%)
Jul 20, 2018 2.910 3.010 2.850 2.860 55,625 -0.03(-1.04%)
Jul 19, 2018 3.075 3.090 2.780 2.890 122,769 -0.18(-5.77%)
Jul 18, 2018 3.130 3.170 3.040 3.067 30,619 -0.04(-1.38%)
Jul 17, 2018 3.165 3.180 3.020 3.110 39,477 -0.04(-1.27%)
Jul 16, 2018 3.370 3.370 3.150 3.150 45,202 -0.22(-6.53%)
Jul 13, 2018 3.225 3.370 3.220 3.370 27,272 +0.09(+2.74%)
Jul 12, 2018 3.310 3.340 3.240 3.280 21,103 -0.03(-1.03%)
Jul 11, 2018 3.350 3.450 3.230 3.314 53,904 -0.06(-1.66%)
Jul 10, 2018 3.400 3.450 3.330 3.370 22,627 -0.05(-1.46%)
Jul 09, 2018 3.450 3.490 3.330 3.420 46,541 -0.06(-1.72%)
Jul 06, 2018 3.400 3.490 3.399 3.480 36,029 +0.10(+2.96%)
Jul 05, 2018 3.440 3.490 3.300 3.380 40,350 -0.07(-2.03%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
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.