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 )

0.0269 +0.0025 (+10.25%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Feb 28, 2020 0.8400 0.9300 0.7150 0.7600 219,600 -0.17(-18.63%)
Feb 27, 2020 1.125 1.160 0.8000 0.9340 420,267 -0.22(-18.78%)
Feb 26, 2020 1.090 1.160 1.060 1.150 88,191 +0.05(+5.02%)
Feb 25, 2020 1.130 1.200 1.050 1.095 170,339 -0.05(-4.78%)
Feb 24, 2020 1.230 1.230 1.100 1.150 66,201 -0.04(-3.36%)
Feb 21, 2020 1.130 1.190 1.100 1.190 103,900 +0.10(+9.17%)
Feb 20, 2020 1.080 1.190 1.050 1.090 232,303 +0.06(+5.83%)
Feb 19, 2020 1.170 1.170 1.000 1.030 225,558 -0.11(-9.65%)
Feb 18, 2020 1.150 1.190 1.110 1.140 74,661 -0.01(-0.87%)
Feb 14, 2020 1.170 1.200 1.120 1.150 280,600 +0.01(+0.88%)
Feb 13, 2020 1.215 1.290 1.080 1.140 135,339 -0.14(-10.94%)
Feb 12, 2020 1.280 1.280 1.200 1.280 74,372 +0.02(+1.59%)
Feb 11, 2020 1.175 1.310 1.120 1.260 142,914 +0.09(+7.69%)
Feb 10, 2020 1.085 1.230 1.080 1.170 93,761 +0.08(+7.34%)
Feb 07, 2020 1.210 1.225 1.035 1.090 222,600 -0.11(-9.17%)
Feb 06, 2020 1.170 1.260 1.130 1.200 163,000 +0.07(+6.19%)
Feb 05, 2020 1.360 1.390 1.130 1.130 207,964 -0.21(-15.67%)
Feb 04, 2020 1.475 1.530 1.260 1.340 282,947 -0.16(-10.67%)
Feb 03, 2020 1.210 1.510 1.210 1.500 345,887 +0.33(+28.21%)
Jan 31, 2020 1.260 1.290 1.150 1.170 243,100 -0.12(-9.30%)
Jan 30, 2020 1.290 1.330 1.210 1.290 131,405 -0.01(-0.77%)
Jan 29, 2020 1.195 1.370 1.180 1.300 415,221 +0.09(+7.44%)
Jan 28, 2020 1.040 1.410 1.030 1.210 506,896 +0.20(+19.80%)
Jan 27, 2020 1.030 1.070 1.010 1.010 105,792 -0.02(-1.94%)
Jan 24, 2020 1.000 1.070 0.9500 1.030 121,900 +0.04(+4.04%)
Jan 23, 2020 0.9000 1.060 0.8500 0.9900 212,135 +0.07(+7.62%)
Jan 22, 2020 0.9299 0.9600 0.8668 0.9199 147,396 -0.02(-2.14%)
Jan 21, 2020 0.8500 0.9580 0.8200 0.9400 146,053 +0.07(+8.05%)
Jan 17, 2020 0.9500 0.9598 0.7850 0.8700 362,500 -0.07(-7.45%)
Jan 16, 2020 0.7500 0.9400 0.7254 0.9400 346,618 +0.20(+27.89%)
Jan 15, 2020 0.7406 0.7800 0.7200 0.7350 175,135 -0.01(-0.68%)
Jan 14, 2020 0.6845 0.8500 0.6150 0.7400 391,261 +0.08(+12.12%)
Jan 13, 2020 0.5500 0.7100 0.5425 0.6600 337,792 +0.11(+20.00%)
Jan 10, 2020 0.5500 0.5750 0.5401 0.5500 62,100 +0.00(+0.00%)
Jan 09, 2020 0.5550 0.5750 0.5400 0.5500 67,081 -0.01(-2.65%)
Jan 08, 2020 0.5450 0.5750 0.5400 0.5650 34,390 +0.01(+2.73%)
Jan 07, 2020 0.5300 0.5750 0.5200 0.5500 68,085 +0.02(+3.77%)
Jan 06, 2020 0.5401 0.5700 0.5300 0.5300 41,279 -0.00(-0.39%)
Jan 03, 2020 0.5600 0.5900 0.5301 0.5321 92,900 -0.04(-6.65%)
Jan 02, 2020 0.5400 0.6000 0.4950 0.5700 129,793 +0.03(+5.56%)
Dec 31, 2019 0.5200 0.5400 0.4900 0.5400 170,600 +0.03(+5.88%)
Dec 30, 2019 0.4900 0.5200 0.4838 0.5100 199,094 +0.01(+2.62%)
Dec 27, 2019 0.4730 0.4970 0.4500 0.4970 94,800 +0.01(+1.43%)
Dec 26, 2019 0.4950 0.4960 0.4550 0.4900 119,544 +0.01(+2.08%)
Dec 24, 2019 0.4875 0.4950 0.4800 0.4800 20,500 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.4950 0.4800 0.4800 107,762 +0.00(+0.00%)
Dec 20, 2019 0.4900 0.4950 0.4800 0.4800 40,700 -0.01(-2.04%)
Dec 19, 2019 0.5099 0.5099 0.4700 0.4900 32,320 +0.01(+2.53%)
Dec 18, 2019 0.4579 0.5099 0.4500 0.4779 52,419 +0.01(+2.60%)
Dec 17, 2019 0.4600 0.5000 0.4500 0.4658 91,670 -0.01(-2.96%)
Dec 16, 2019 0.4700 0.5200 0.4700 0.4800 85,317 -0.01(-2.04%)
Dec 13, 2019 0.4975 0.5300 0.4900 0.4900 93,400 -0.01(-2.00%)
Dec 12, 2019 0.4750 0.5360 0.4700 0.5000 71,918 +0.01(+2.04%)
Dec 11, 2019 0.5000 0.5390 0.4500 0.4900 40,563 -0.01(-2.00%)
Dec 10, 2019 0.5400 0.5400 0.5000 0.5000 97,156 -0.01(-2.67%)
Dec 09, 2019 0.5200 0.5500 0.5100 0.5137 29,849 -0.01(-2.13%)
Dec 06, 2019 0.5326 0.5480 0.5100 0.5249 58,100 +0.00(+0.94%)
Dec 05, 2019 0.5500 0.5500 0.5150 0.5200 67,110 -0.03(-5.45%)
Dec 04, 2019 0.5350 0.5550 0.5080 0.5500 55,617 +0.00(+0.02%)
Dec 03, 2019 0.5600 0.5800 0.5150 0.5499 76,407 -0.03(-5.19%)
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.