Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0569

-0.0010

(-1.73%)

At close: 03:55PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	11,800
Feb 06, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	74,100
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,800
Feb 02, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	65,300
Feb 01, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	41,400
Jan 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	30,800
Jan 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	39,600
Jan 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	54,100
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,200
Jan 25, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	28,000
Jan 24, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	10,300
Jan 23, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	24,600
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,700
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,500
Jan 17, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	25,200
Jan 13, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	8,700
Jan 12, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	3,200
Jan 11, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	7,500
Jan 10, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	13,100
Jan 09, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	12,700
Jan 06, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	8,400
Jan 05, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	5,600
Jan 04, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	17,700
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	35,200
Dec 30, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	53,100
Dec 29, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	105,800
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	27,300
Dec 27, 2022	0.0600	0.0700	0.0400	0.0400	0.0400	66,100
Dec 23, 2022	0.0400	0.0600	0.0400	0.0600	0.0600	40,600
Dec 22, 2022	0.0300	0.0500	0.0300	0.0400	0.0400	137,500
Dec 21, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	66,500
Dec 20, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	60,000
Dec 19, 2022	0.0300	0.0500	0.0200	0.0300	0.0300	24,000
Dec 16, 2022	0.0300	0.0400	0.0200	0.0400	0.0400	25,200
Dec 15, 2022	0.0200	0.0500	0.0200	0.0400	0.0400	31,800
Dec 14, 2022	0.0200	0.0600	0.0200	0.0400	0.0400	18,600
Dec 13, 2022	0.0400	0.0600	0.0200	0.0500	0.0500	17,200
Dec 12, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	26,900
Dec 09, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	77,900
Dec 08, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	22,600
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,400
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	33,500
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	33,600
Dec 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,100
Dec 01, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	14,100
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	29,600
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	71,100
Nov 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	43,500
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,300
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,300
Nov 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	17,900
Nov 21, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	20,600
Nov 18, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	9,900
Nov 17, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	26,000
Nov 16, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	40,100
Nov 15, 2022	0.0700	0.0700	0.0500	0.0600	0.0600	242,000
Nov 14, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	28,700
Nov 11, 2022	0.0500	0.0700	0.0500	0.0700	0.0700	119,800
Nov 10, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	132,600
Nov 09, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	6,200
Nov 08, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	113,800
Nov 07, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	133,300
Nov 04, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	23,800
Nov 03, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	33,300
Nov 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	14,100
Nov 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	24,600
Oct 31, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	18,400
Oct 28, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	8,100
Oct 27, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	15,200
Oct 26, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	32,300
Oct 25, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	49,100
Oct 24, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	167,300
Oct 21, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	13,100
Oct 20, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	27,600
Oct 19, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	35,000
Oct 18, 2022	0.0600	0.0700	0.0500	0.0600	0.0600	140,100
Oct 17, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	43,900
Oct 14, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	55,900
Oct 13, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	291,100
Oct 12, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	56,700
Oct 11, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	44,500
Oct 10, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	27,500
Oct 07, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	99,300
Oct 06, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	60,000
Oct 05, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	5,100
Oct 04, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	20,500
Oct 03, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	40,600
Sept 30, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	37,100
Sept 29, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	30,200
Sept 28, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	31,700
Sept 27, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	55,600
Sept 26, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	75,600
Sept 23, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	35,700
Sept 22, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	51,000
Sept 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	26,400
Sept 20, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	37,200
Sept 19, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	20,200
Sept 16, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	54,600
Sept 15, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	9,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7470+0.0002(+0.02%)

CRUDE OIL77.34+0.20(+0.26%)

BTC-CAD31,080.07+193.36(+0.63%)

Cannabis Sativa, Inc. (CBDS)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7470
+0.0002(+0.02%)

CRUDE OIL
77.34
+0.20(+0.26%)

BTC-CAD
31,080.07
+193.36(+0.63%)