Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP:CBDS)

0.0282 -0.0006 (-2.08%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 0.0304 0.0304 0.0270 0.0282 157,409 -0.00(-2.08%)
Apr 16, 2025 0.0300 0.0305 0.0268 0.0288 1,019,008 -0.00(-2.04%)
Apr 15, 2025 0.0330 0.0330 0.0294 0.0294 690,063 -0.00(-10.64%)
Apr 14, 2025 0.0326 0.0336 0.0303 0.0329 230,432 +0.00(+3.13%)
Apr 11, 2025 0.0310 0.0340 0.0285 0.0319 565,047 -0.00(-3.33%)
Apr 10, 2025 0.0350 0.0350 0.0301 0.0330 516,065 -0.00(-5.71%)
Apr 09, 2025 0.0387 0.0387 0.0309 0.0350 408,291 +0.00(+0.00%)
Apr 08, 2025 0.0389 0.0392 0.0331 0.0350 389,188 -0.00(-10.71%)
Apr 07, 2025 0.0379 0.0419 0.0301 0.0392 729,226 +0.01(+15.29%)
Apr 04, 2025 0.0360 0.0376 0.0320 0.0340 947,668 -0.00(-7.61%)
Apr 03, 2025 0.0370 0.0378 0.0360 0.0368 341,872 +0.00(+0.82%)
Apr 02, 2025 0.0393 0.0393 0.0362 0.0365 662,438 -0.00(-1.35%)
Apr 01, 2025 0.0408 0.0408 0.0333 0.0370 372,702 -0.00(-9.31%)
Mar 31, 2025 0.0400 0.0430 0.0360 0.0408 751,086 +0.00(+2.00%)
Mar 28, 2025 0.0414 0.0414 0.0335 0.0400 510,469 +0.00(+1.27%)
Mar 27, 2025 0.0383 0.0414 0.0361 0.0395 282,590 +0.00(+6.76%)
Mar 26, 2025 0.0385 0.0388 0.0361 0.0370 282,689 -0.00(-0.80%)
Mar 25, 2025 0.0420 0.0420 0.0330 0.0373 1,313,574 -0.00(-8.58%)
Mar 24, 2025 0.0419 0.0445 0.0380 0.0408 994,751 -0.00(-4.90%)
Mar 21, 2025 0.0439 0.0439 0.0410 0.0429 168,937 +0.00(+0.94%)
Mar 20, 2025 0.0445 0.0445 0.0410 0.0425 157,612 -0.00(-3.63%)
Mar 19, 2025 0.0361 0.0442 0.0361 0.0441 797,469 +0.00(+10.53%)
Mar 18, 2025 0.0442 0.0442 0.0350 0.0399 495,327 -0.00(-4.55%)
Mar 17, 2025 0.0402 0.0444 0.0400 0.0418 271,892 -0.00(-5.86%)
Mar 14, 2025 0.0425 0.0450 0.0383 0.0444 870,311 +0.00(+3.74%)
Mar 13, 2025 0.0341 0.0428 0.0341 0.0428 571,908 +0.01(+15.36%)
Mar 12, 2025 0.0415 0.0450 0.0337 0.0371 1,538,868 -0.00(-1.59%)
Mar 11, 2025 0.0415 0.0415 0.0350 0.0377 1,337,145 -0.00(-9.16%)
Mar 10, 2025 0.0424 0.0424 0.0370 0.0415 511,907 +0.00(+1.72%)
Mar 07, 2025 0.0430 0.0430 0.0392 0.0408 269,903 +0.00(+7.09%)
Mar 06, 2025 0.0430 0.0430 0.0375 0.0381 781,833 -0.00(-4.99%)
Mar 05, 2025 0.0430 0.0449 0.0401 0.0401 334,304 +0.00(+0.00%)
Mar 04, 2025 0.0435 0.0439 0.0375 0.0401 239,006 -0.00(-7.60%)
Mar 03, 2025 0.0450 0.0450 0.0401 0.0434 385,907 -0.00(-1.36%)
Feb 28, 2025 0.0401 0.0440 0.0401 0.0440 251,372 +0.00(+7.32%)
Feb 27, 2025 0.0438 0.0438 0.0350 0.0410 418,571 -0.00(-2.38%)
Feb 26, 2025 0.0400 0.0439 0.0351 0.0420 706,335 +0.00(+7.14%)
Feb 25, 2025 0.0460 0.0460 0.0355 0.0392 1,229,109 -0.00(-10.91%)
Feb 24, 2025 0.0450 0.0490 0.0440 0.0440 650,815 +0.00(+2.33%)
Feb 21, 2025 0.0460 0.0495 0.0430 0.0430 757,244 +0.00(+1.18%)
Feb 20, 2025 0.0445 0.0445 0.0425 0.0425 625,576 -0.00(-3.41%)
Feb 19, 2025 0.0448 0.0450 0.0416 0.0440 965,828 +0.00(+3.53%)
Feb 18, 2025 0.0460 0.0460 0.0425 0.0425 709,922 -0.00(-5.56%)
Feb 14, 2025 0.0424 0.0480 0.0420 0.0450 529,582 +0.00(+0.22%)
Feb 13, 2025 0.0490 0.0505 0.0410 0.0449 2,391,574 -0.00(-10.02%)
Feb 12, 2025 0.0510 0.0595 0.0452 0.0499 2,031,896 -0.00(-2.16%)
Feb 11, 2025 0.0500 0.0550 0.0450 0.0510 858,183 +0.00(+7.14%)
Feb 10, 2025 0.0500 0.0555 0.0448 0.0476 821,713 -0.00(-2.26%)
Feb 07, 2025 0.0517 0.0545 0.0480 0.0487 820,092 -0.00(-5.80%)
Feb 06, 2025 0.0570 0.0607 0.0470 0.0517 804,704 -0.01(-9.30%)
Feb 05, 2025 0.0494 0.0570 0.0494 0.0570 548,134 +0.01(+15.38%)
Feb 04, 2025 0.0537 0.0571 0.0470 0.0494 741,534 -0.00(-8.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.