STOCKS HOLD GAINS AS BOND SELL-OFF HALTS

Mortgage applications in U.S. hit lowest level in nearly 30 years

Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0055

-0.0010

(-15.08%)

As of 03:13PM EDT. Market open.

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	0.0068	0.0068	0.0028	0.0055	0.0055	1,809,340
Oct 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,017,100
Oct 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	838,000
Sept 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	523,200
Sept 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,889,900
Sept 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,732,600
Sept 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	606,900
Sept 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	460,300
Sept 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	786,600
Sept 21, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	1,604,400
Sept 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	222,900
Sept 19, 2023	0.0200	0.0200	0.0100	0.0200	0.0200	1,887,600
Sept 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	912,900
Sept 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,336,900
Sept 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,778,500
Sept 13, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	1,205,400
Sept 12, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	2,879,900
Sept 11, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	2,030,600
Sept 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	970,000
Sept 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	342,800
Sept 06, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	1,558,200
Sept 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	222,800
Sept 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	357,500
Aug 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	274,200
Aug 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	74,700
Aug 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,400
Aug 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
Aug 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	22,100
Aug 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	22,100
Aug 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,200
Aug 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,200
Aug 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	615,700
Aug 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
Aug 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,300
Aug 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	21,100
Aug 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	15,500
Aug 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,700
Aug 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	86,800
Aug 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,700
Aug 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,200
Aug 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,300
Aug 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	105,200
Aug 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100
Aug 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	371,000
Aug 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	149,400
Jul 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	290,500
Jul 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	22,100
Jul 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	15,300
Jul 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	102,100
Jul 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,300
Jul 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	129,000
Jul 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	26,300
Jul 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	41,100
Jul 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	23,200
Jul 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	166,800
Jul 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Jul 14, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	49,300
Jul 13, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	10,800
Jul 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,900
Jul 11, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	130,100
Jul 10, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	23,000
Jul 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,800
Jul 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	36,400
Jul 05, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	50,700
Jul 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Jun 30, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	197,600
Jun 29, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	22,500
Jun 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	44,900
Jun 27, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	97,400
Jun 26, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	87,800
Jun 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Jun 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,600
Jun 20, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	216,800
Jun 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,800
Jun 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	292,000
Jun 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Jun 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	88,100
Jun 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,300
Jun 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	36,100
Jun 08, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	16,100
Jun 07, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	30,200
Jun 06, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	10,200
Jun 05, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	10,500
Jun 02, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	10,000
Jun 01, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	53,300
May 31, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	18,000
May 30, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	17,000
May 26, 2023	0.0400	0.0400	0.0200	0.0400	0.0400	554,400
May 25, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	506,600
May 24, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	426,800
May 23, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	85,300
May 22, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	66,200
May 19, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	43,300
May 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
May 17, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	56,600
May 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,700
May 15, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	15,600
May 12, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	51,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,016.32-4.60(-0.02%)

S&P 5004,262.11+32.66(+0.77%)

DOW33,109.83+107.45(+0.33%)

CAD/USD0.7282-0.0014(-0.20%)

CRUDE OIL84.62-4.61(-5.17%)

Bitcoin CAD38,102.16+511.76(+1.36%)

STOCKS HOLD GAINS AS BOND SELL-OFF HALTS

Cannabis Sativa, Inc. (CBDS)

S&P/TSX
19,016.32
-4.60(-0.02%)

S&P 500
4,262.11
+32.66(+0.77%)

DOW
33,109.83
+107.45(+0.33%)

CAD/USD
0.7282
-0.0014(-0.20%)

CRUDE OIL
84.62
-4.61(-5.17%)

Bitcoin CAD
38,102.16
+511.76(+1.36%)