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 )

0.0244 +0.0004 (+1.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 1, 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 (%)
Nov 29, 2019 0.5999 0.6000 0.5600 0.5710 29,800 -0.03(-4.82%)
Nov 27, 2019 0.6000 0.6099 0.5401 0.5999 63,800 +0.02(+3.43%)
Nov 26, 2019 0.6300 0.6690 0.5800 0.5800 136,150 -0.04(-6.45%)
Nov 25, 2019 0.5550 0.6200 0.5550 0.6200 70,626 +0.03(+5.07%)
Nov 22, 2019 0.6100 0.6389 0.5401 0.5901 158,800 -0.03(-4.79%)
Nov 21, 2019 0.5400 0.6690 0.5150 0.6198 623,976 +0.09(+17.12%)
Nov 20, 2019 0.5325 0.5800 0.5150 0.5292 113,645 -0.00(-0.04%)
Nov 19, 2019 0.5150 0.5500 0.5150 0.5294 22,422 -0.01(-2.50%)
Nov 18, 2019 0.5700 0.6000 0.5400 0.5430 73,813 -0.03(-4.74%)
Nov 15, 2019 0.5600 0.5700 0.5550 0.5700 38,600 -0.00(-0.02%)
Nov 14, 2019 0.5675 0.5825 0.5600 0.5701 63,796 -0.01(-1.71%)
Nov 13, 2019 0.5901 0.6100 0.5650 0.5800 56,025 -0.02(-3.41%)
Nov 12, 2019 0.6220 0.6300 0.5861 0.6005 34,208 -0.02(-2.99%)
Nov 11, 2019 0.5350 0.6200 0.5155 0.6190 113,423 +0.10(+18.92%)
Nov 08, 2019 0.5250 0.5350 0.5110 0.5205 60,400 +0.00(+0.10%)
Nov 07, 2019 0.5300 0.5500 0.5000 0.5200 47,159 -0.01(-1.89%)
Nov 06, 2019 0.5500 0.6050 0.5150 0.5300 118,266 -0.02(-3.64%)
Nov 05, 2019 0.6106 0.6106 0.5350 0.5500 129,255 -0.07(-11.29%)
Nov 04, 2019 0.6450 0.6500 0.6100 0.6200 52,175 -0.03(-4.62%)
Nov 01, 2019 0.6740 0.7100 0.6300 0.6500 19,800 -0.02(-2.99%)
Oct 31, 2019 0.6900 0.7000 0.6300 0.6700 53,486 -0.02(-2.90%)
Oct 30, 2019 0.6900 0.7050 0.6300 0.6900 43,764 +0.02(+2.99%)
Oct 29, 2019 0.7301 0.7500 0.6416 0.6700 95,709 -0.08(-10.65%)
Oct 28, 2019 0.7400 0.8300 0.7301 0.7499 35,980 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8000 0.7400 0.7499 39,700 -0.04(-4.47%)
Oct 24, 2019 0.7400 0.7850 0.7400 0.7850 23,805 +0.04(+4.67%)
Oct 23, 2019 0.7950 0.7950 0.7400 0.7500 15,330 -0.03(-3.57%)
Oct 22, 2019 0.7500 0.7840 0.7500 0.7778 45,406 +0.03(+3.71%)
Oct 21, 2019 0.8050 0.8050 0.7500 0.7500 53,655 -0.03(-3.85%)
Oct 18, 2019 0.8000 0.8050 0.7701 0.7800 22,200 -0.02(-2.49%)
Oct 17, 2019 0.8400 0.8400 0.7510 0.7999 32,191 -0.00(-0.01%)
Oct 16, 2019 0.8575 0.8600 0.7651 0.8000 66,352 -0.06(-6.98%)
Oct 15, 2019 0.8700 0.8700 0.8050 0.8600 30,393 -0.01(-1.15%)
Oct 14, 2019 0.8100 0.8700 0.7500 0.8700 121,230 +0.03(+3.69%)
Oct 11, 2019 0.8901 0.9000 0.8100 0.8390 84,900 -0.06(-6.78%)
Oct 10, 2019 0.9500 0.9600 0.8800 0.9000 27,839 -0.05(-5.26%)
Oct 09, 2019 0.9599 0.9650 0.8610 0.9500 36,395 -0.02(-1.55%)
Oct 08, 2019 1.135 1.180 0.9650 0.9650 47,976 -0.14(-12.27%)
Oct 07, 2019 1.125 1.200 1.100 1.100 70,256 +0.00(+0.00%)
Oct 04, 2019 0.9240 1.110 0.8799 1.100 178,800 +0.22(+25.01%)
Oct 03, 2019 0.8500 0.8799 0.8000 0.8799 51,748 +0.08(+9.99%)
Oct 02, 2019 0.7400 0.9000 0.7400 0.8000 63,425 -0.02(-2.44%)
Oct 01, 2019 0.9000 0.9900 0.8100 0.8200 117,615 -0.12(-12.73%)
Sep 30, 2019 0.9500 1.040 0.8500 0.9396 54,502 -0.05(-5.09%)
Sep 27, 2019 1.070 1.075 0.9500 0.9900 73,600 -0.09(-8.33%)
Sep 26, 2019 1.100 1.100 1.060 1.080 22,707 -0.01(-0.74%)
Sep 25, 2019 1.100 1.105 1.000 1.088 46,466 -0.02(-1.54%)
Sep 24, 2019 1.200 1.200 1.100 1.105 91,651 -0.09(-7.92%)
Sep 23, 2019 1.210 1.240 1.190 1.200 49,162 -0.03(-2.44%)
Sep 20, 2019 1.230 1.290 1.210 1.230 17,700 -0.01(-0.81%)
Sep 19, 2019 1.235 1.320 1.212 1.240 37,196 +0.00(+0.00%)
Sep 18, 2019 1.270 1.330 1.218 1.240 59,944 -0.03(-2.36%)
Sep 17, 2019 1.290 1.340 1.240 1.270 24,323 -0.01(-1.09%)
Sep 16, 2019 1.210 1.350 1.210 1.284 61,307 +0.04(+3.55%)
Sep 13, 2019 1.250 1.380 1.240 1.240 33,000 -0.05(-3.88%)
Sep 12, 2019 1.310 1.340 1.230 1.290 34,209 -0.02(-1.53%)
Sep 11, 2019 1.330 1.430 1.300 1.310 206,522 -0.02(-1.50%)
Sep 10, 2019 1.230 1.440 1.210 1.330 136,115 +0.09(+7.26%)
Sep 09, 2019 1.250 1.260 1.210 1.240 31,296 -0.02(-1.59%)
Sep 06, 2019 1.210 1.260 1.210 1.260 55,100 +0.04(+3.28%)
Sep 05, 2019 1.250 1.260 1.190 1.220 73,699 -0.03(-2.40%)
Sep 04, 2019 1.250 1.280 1.250 1.250 43,293 +0.00(+0.00%)
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.