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 (%)
May 31, 2019 2.000 2.000 1.890 1.930 41,200 -0.04(-2.03%)
May 30, 2019 1.910 2.030 1.910 1.970 22,811 +0.06(+3.14%)
May 29, 2019 2.005 2.040 1.910 1.910 36,077 -0.07(-3.54%)
May 28, 2019 2.000 2.040 1.980 1.980 41,008 +0.02(+0.94%)
May 24, 2019 1.960 2.050 1.950 1.962 20,000 +0.01(+0.59%)
May 23, 2019 2.005 2.050 1.950 1.950 49,771 -0.05(-2.50%)
May 22, 2019 1.980 2.070 1.960 2.000 41,536 -0.03(-1.48%)
May 21, 2019 2.060 2.060 1.950 2.030 77,138 -0.03(-1.46%)
May 20, 2019 2.050 2.140 1.900 2.060 99,606 -0.06(-2.83%)
May 17, 2019 2.045 2.120 2.000 2.120 34,800 +0.08(+3.92%)
May 16, 2019 2.060 2.070 2.020 2.040 27,398 +0.02(+0.99%)
May 15, 2019 2.100 2.120 2.020 2.020 37,364 -0.06(-2.88%)
May 14, 2019 2.080 2.150 2.050 2.080 43,922 +0.02(+0.97%)
May 13, 2019 2.140 2.200 2.020 2.060 63,528 -0.09(-4.19%)
May 10, 2019 2.260 2.300 2.140 2.150 81,300 -0.10(-4.44%)
May 09, 2019 2.300 2.300 2.150 2.250 38,382 +0.00(+0.00%)
May 08, 2019 2.240 2.250 2.140 2.250 58,496 +0.12(+5.63%)
May 07, 2019 2.165 2.200 2.130 2.130 31,047 -0.05(-2.29%)
May 06, 2019 2.120 2.200 2.100 2.180 98,840 +0.08(+3.81%)
May 03, 2019 2.020 2.100 2.020 2.100 58,800 +0.07(+3.45%)
May 02, 2019 2.150 2.160 2.027 2.030 97,084 -0.12(-5.58%)
May 01, 2019 2.155 2.200 2.100 2.150 44,580 +0.01(+0.47%)
Apr 30, 2019 2.250 2.250 2.110 2.140 52,696 -0.10(-4.46%)
Apr 29, 2019 2.200 2.300 2.120 2.240 62,828 -0.02(-0.88%)
Apr 26, 2019 2.110 2.270 2.110 2.260 44,300 +0.06(+2.73%)
Apr 25, 2019 2.345 2.350 2.110 2.200 51,645 -0.13(-5.58%)
Apr 24, 2019 2.270 2.400 2.250 2.330 40,778 +0.00(+0.22%)
Apr 23, 2019 2.390 2.450 2.260 2.325 188,258 +0.06(+2.42%)
Apr 22, 2019 1.950 2.350 1.950 2.270 195,213 +0.29(+14.65%)
Apr 18, 2019 1.980 2.130 1.950 1.980 149,700 -0.01(-0.50%)
Apr 17, 2019 1.990 2.040 1.960 1.990 71,568 +0.00(+0.00%)
Apr 16, 2019 2.035 2.100 1.950 1.990 91,058 -0.08(-3.86%)
Apr 15, 2019 2.070 2.140 1.930 2.070 314,180 -0.08(-3.50%)
Apr 12, 2019 2.300 2.300 2.110 2.145 100,800 -0.15(-6.43%)
Apr 11, 2019 2.300 2.390 2.280 2.292 49,954 -0.01(-0.33%)
Apr 10, 2019 2.435 2.440 2.280 2.300 130,818 -0.13(-5.35%)
Apr 09, 2019 2.520 2.520 2.400 2.430 83,942 -0.08(-3.19%)
Apr 08, 2019 2.495 2.520 2.440 2.510 56,688 +0.01(+0.40%)
Apr 05, 2019 2.320 2.640 2.320 2.500 61,400 +0.04(+1.63%)
Apr 04, 2019 2.510 2.560 2.400 2.460 112,000 -0.05(-1.99%)
Apr 03, 2019 2.730 2.840 2.510 2.510 143,060 -0.29(-10.36%)
Apr 02, 2019 2.790 2.850 2.710 2.800 44,705 -0.02(-0.71%)
Apr 01, 2019 2.815 2.980 2.650 2.820 126,184 +0.21(+8.05%)
Mar 29, 2019 2.600 2.630 2.520 2.610 41,800 -0.04(-1.51%)
Mar 28, 2019 2.600 2.760 2.410 2.650 82,650 +0.06(+2.32%)
Mar 27, 2019 2.635 2.650 2.475 2.590 143,663 -0.06(-2.26%)
Mar 26, 2019 2.800 2.850 2.610 2.650 157,933 -0.20(-7.02%)
Mar 25, 2019 2.890 2.920 2.790 2.850 58,547 -0.06(-2.06%)
Mar 22, 2019 3.050 3.050 2.910 2.910 31,200 -0.09(-3.00%)
Mar 21, 2019 2.950 3.000 2.900 3.000 55,400 +0.05(+1.69%)
Mar 20, 2019 2.925 2.950 2.890 2.950 42,532 +0.00(+0.00%)
Mar 19, 2019 2.970 3.015 2.940 2.950 72,564 -0.01(-0.51%)
Mar 18, 2019 3.000 3.080 2.940 2.965 68,640 -0.04(-1.25%)
Mar 15, 2019 2.960 3.100 2.960 3.002 33,600 +0.03(+1.09%)
Mar 14, 2019 3.095 3.110 2.960 2.970 40,957 -0.12(-3.81%)
Mar 13, 2019 3.030 3.150 2.990 3.087 47,349 +0.10(+3.33%)
Mar 12, 2019 2.985 3.080 2.970 2.988 51,351 +0.02(+0.59%)
Mar 11, 2019 2.970 3.180 2.870 2.970 77,475 +0.06(+2.08%)
Mar 08, 2019 3.020 3.050 2.790 2.910 107,500 -0.16(-5.21%)
Mar 07, 2019 3.120 3.130 3.030 3.070 64,308 -0.03(-0.97%)
Mar 06, 2019 3.120 3.180 3.100 3.100 65,994 -0.06(-1.81%)
Mar 05, 2019 3.145 3.170 3.110 3.157 35,271 +0.05(+1.51%)
Mar 04, 2019 3.170 3.200 3.100 3.110 125,417 -0.05(-1.64%)
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.