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

Cannabis Sativa Inc (OP: CBDS )

0.0428 +0.0057 (+15.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 0.0610 0.0657 0.0497 0.0537 1,436,200 -0.00(-7.09%)
Jan 31, 2025 0.0630 0.0650 0.0551 0.0578 555,832 -0.00(-4.62%)
Jan 30, 2025 0.0600 0.0639 0.0551 0.0606 535,802 +0.00(+1.17%)
Jan 29, 2025 0.0599 0.0600 0.0507 0.0599 472,789 +0.00(+4.17%)
Jan 28, 2025 0.0638 0.0645 0.0543 0.0575 554,086 -0.01(-11.40%)
Jan 27, 2025 0.0781 0.0781 0.0475 0.0649 2,404,473 -0.01(-11.46%)
Jan 24, 2025 0.0762 0.0781 0.0677 0.0733 1,512,056 -0.00(-5.54%)
Jan 23, 2025 0.0670 0.0823 0.0630 0.0776 2,078,295 +0.01(+16.87%)
Jan 22, 2025 0.0559 0.0830 0.0556 0.0664 4,545,623 +0.01(+22.74%)
Jan 21, 2025 0.0590 0.0675 0.0477 0.0541 4,717,404 +0.01(+15.11%)
Jan 17, 2025 0.0409 0.0470 0.0340 0.0470 3,344,279 +0.02(+54.61%)
Jan 16, 2025 0.0475 0.0488 0.0304 0.0304 5,874,059 -0.02(-39.20%)
Jan 15, 2025 0.0630 0.0630 0.0422 0.0500 3,990,345 -0.01(-12.43%)
Jan 14, 2025 0.0649 0.0700 0.0531 0.0571 3,539,788 -0.00(-7.90%)
Jan 13, 2025 0.0675 0.0750 0.0590 0.0620 967,251 +0.00(+0.32%)
Jan 10, 2025 0.0581 0.0835 0.0579 0.0618 4,588,382 +0.00(+8.42%)
Jan 08, 2025 0.0849 0.0849 0.0500 0.0570 5,928,116 -0.02(-27.85%)
Jan 07, 2025 0.0900 0.0950 0.0751 0.0790 2,394,548 -0.01(-7.06%)
Jan 06, 2025 0.0850 0.1195 0.0800 0.0850 4,330,524 +0.00(+0.12%)
Jan 03, 2025 0.0864 0.0930 0.0810 0.0849 1,735,482 -0.00(-3.30%)
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.