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 )

0.0170 +0.0007 (+4.29%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 3.570 3.700 3.550 3.630 83,063 +0.03(+0.83%)
Jan 30, 2019 3.630 3.700 3.500 3.600 50,300 +0.02(+0.56%)
Jan 29, 2019 3.610 3.680 3.500 3.580 76,442 -0.02(-0.56%)
Jan 28, 2019 3.825 3.960 3.550 3.600 91,133 -0.25(-6.49%)
Jan 25, 2019 3.820 3.960 3.770 3.850 109,000 +0.08(+2.12%)
Jan 24, 2019 3.575 3.900 3.510 3.770 84,506 +0.27(+7.71%)
Jan 23, 2019 3.600 3.620 3.500 3.500 23,462 -0.01(-0.28%)
Jan 22, 2019 3.400 3.600 3.400 3.510 60,304 +0.09(+2.63%)
Jan 18, 2019 3.500 3.630 3.410 3.420 62,600 -0.08(-2.29%)
Jan 17, 2019 3.795 3.840 3.400 3.500 163,871 -0.31(-8.14%)
Jan 16, 2019 4.210 4.300 3.750 3.810 184,323 -0.40(-9.50%)
Jan 15, 2019 4.250 4.500 4.070 4.210 133,563 +0.01(+0.24%)
Jan 14, 2019 3.850 4.230 3.710 4.200 153,729 +0.32(+8.25%)
Jan 11, 2019 3.500 4.200 3.500 3.880 361,800 +0.38(+10.86%)
Jan 10, 2019 3.415 3.660 3.260 3.500 73,814 +0.15(+4.48%)
Jan 09, 2019 3.330 3.450 3.314 3.350 51,366 +0.10(+3.08%)
Jan 08, 2019 3.370 3.750 3.180 3.250 140,226 -0.10(-2.99%)
Jan 07, 2019 3.110 3.370 3.040 3.350 73,698 +0.28(+9.12%)
Jan 04, 2019 3.000 3.090 2.990 3.070 58,400 +0.07(+2.33%)
Jan 03, 2019 3.100 3.150 2.920 3.000 82,360 -0.05(-1.64%)
Jan 02, 2019 2.700 3.070 2.700 3.050 141,587 +0.32(+11.72%)
Dec 31, 2018 2.775 2.880 2.700 2.730 145,600 -0.22(-7.45%)
Dec 28, 2018 2.765 3.200 2.765 2.950 143,500 +0.18(+6.49%)
Dec 27, 2018 2.650 2.900 2.600 2.770 83,423 +0.11(+4.14%)
Dec 26, 2018 2.910 2.940 2.600 2.660 77,537 -0.25(-8.59%)
Dec 24, 2018 3.145 3.180 2.854 2.910 75,400 -0.29(-9.06%)
Dec 21, 2018 3.420 3.550 3.110 3.200 68,000 -0.25(-7.25%)
Dec 20, 2018 3.310 3.540 3.230 3.450 62,269 +0.15(+4.55%)
Dec 19, 2018 3.470 3.482 3.300 3.300 33,163 -0.16(-4.62%)
Dec 18, 2018 3.420 3.690 3.180 3.460 143,237 -0.04(-1.14%)
Dec 17, 2018 3.760 3.800 3.410 3.500 98,030 -0.09(-2.51%)
Dec 14, 2018 4.050 4.050 3.590 3.590 75,600 -0.47(-11.58%)
Dec 13, 2018 3.990 4.150 3.950 4.060 119,971 +0.15(+3.84%)
Dec 12, 2018 4.050 4.080 3.910 3.910 82,562 -0.14(-3.46%)
Dec 11, 2018 3.895 4.050 3.680 4.050 87,683 +0.15(+3.85%)
Dec 10, 2018 3.600 4.090 3.600 3.900 124,222 +0.33(+9.24%)
Dec 07, 2018 3.450 3.780 3.450 3.570 99,500 +0.17(+5.12%)
Dec 06, 2018 3.340 3.450 3.200 3.396 65,071 +0.05(+1.37%)
Dec 04, 2018 3.375 3.500 3.330 3.350 59,200 -0.16(-4.56%)
Dec 03, 2018 3.555 3.620 3.350 3.510 71,292 -0.04(-1.13%)
Nov 30, 2018 3.800 3.800 3.520 3.550 48,300 -0.23(-6.08%)
Nov 29, 2018 3.920 4.040 3.760 3.780 49,736 -0.12(-3.08%)
Nov 28, 2018 3.600 3.904 3.520 3.900 83,754 +0.13(+3.45%)
Nov 27, 2018 3.850 3.850 3.760 3.770 40,964 -0.08(-2.08%)
Nov 26, 2018 3.780 3.980 3.760 3.850 42,652 +0.10(+2.67%)
Nov 23, 2018 3.750 3.750 3.650 3.750 13,800 +0.01(+0.27%)
Nov 21, 2018 3.740 3.740 3.740 0 -0.05(-1.45%)
Nov 20, 2018 3.900 3.900 3.500 3.795 78,610 -0.21(-5.13%)
Nov 19, 2018 4.030 4.234 3.900 4.000 73,291 -0.07(-1.72%)
Nov 16, 2018 4.200 4.268 4.070 4.070 42,700 -0.11(-2.63%)
Nov 15, 2018 4.345 4.345 4.114 4.180 58,578 -0.18(-4.13%)
Nov 14, 2018 4.495 4.550 4.320 4.360 39,908 -0.14(-3.02%)
Nov 13, 2018 4.450 4.670 4.300 4.496 45,422 -0.00(-0.09%)
Nov 12, 2018 4.475 4.690 4.310 4.500 52,854 +0.01(+0.22%)
Nov 09, 2018 4.720 4.720 4.320 4.490 95,400 -0.22(-4.67%)
Nov 08, 2018 5.160 5.200 4.660 4.710 88,625 -0.42(-8.28%)
Nov 07, 2018 4.800 5.250 4.500 5.135 217,033 +0.46(+9.72%)
Nov 06, 2018 4.800 4.800 4.400 4.680 105,426 -0.04(-0.85%)
Nov 05, 2018 4.600 4.870 4.500 4.720 58,387 +0.22(+4.89%)
Nov 02, 2018 4.195 4.710 4.190 4.500 78,300 +0.05(+1.12%)
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.