Canada markets close in 27 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20230.00680.00680.00280.00550.00551,809,340
Oct 03, 20230.01000.01000.01000.01000.01002,017,100
Oct 02, 20230.01000.01000.01000.01000.0100838,000
Sept 29, 20230.01000.01000.01000.01000.0100523,200
Sept 28, 20230.01000.01000.01000.01000.01003,889,900
Sept 27, 20230.01000.01000.01000.01000.01002,732,600
Sept 26, 20230.01000.01000.01000.01000.0100606,900
Sept 25, 20230.01000.01000.01000.01000.0100460,300
Sept 22, 20230.01000.01000.01000.01000.0100786,600
Sept 21, 20230.02000.02000.01000.01000.01001,604,400
Sept 20, 20230.02000.02000.02000.02000.0200222,900
Sept 19, 20230.02000.02000.01000.02000.02001,887,600
Sept 18, 20230.02000.02000.02000.02000.0200912,900
Sept 15, 20230.02000.02000.02000.02000.02001,336,900
Sept 14, 20230.02000.02000.02000.02000.02001,778,500
Sept 13, 20230.02000.03000.02000.02000.02001,205,400
Sept 12, 20230.03000.03000.02000.02000.02002,879,900
Sept 11, 20230.02000.03000.02000.03000.03002,030,600
Sept 08, 20230.02000.02000.02000.02000.0200970,000
Sept 07, 20230.02000.02000.02000.02000.0200342,800
Sept 06, 20230.02000.03000.02000.02000.02001,558,200
Sept 05, 20230.02000.02000.02000.02000.0200222,800
Sept 01, 20230.02000.02000.02000.02000.0200357,500
Aug 31, 20230.02000.02000.02000.02000.0200274,200
Aug 30, 20230.02000.02000.02000.02000.020074,700
Aug 29, 20230.02000.02000.02000.02000.02008,400
Aug 28, 20230.02000.02000.02000.02000.02002,100
Aug 25, 20230.02000.02000.02000.02000.020022,100
Aug 24, 20230.02000.02000.02000.02000.020022,100
Aug 23, 20230.02000.02000.02000.02000.02003,200
Aug 22, 20230.02000.02000.02000.02000.02005,200
Aug 21, 20230.02000.02000.02000.02000.0200615,700
Aug 18, 20230.02000.02000.02000.02000.02005,300
Aug 17, 20230.02000.02000.02000.02000.02008,300
Aug 16, 20230.02000.02000.02000.02000.020021,100
Aug 15, 20230.02000.02000.02000.02000.020015,500
Aug 14, 20230.02000.02000.02000.02000.020011,700
Aug 11, 20230.02000.02000.02000.02000.020086,800
Aug 10, 20230.02000.02000.02000.02000.020020,000
Aug 09, 20230.02000.02000.02000.02000.02004,700
Aug 08, 20230.02000.02000.02000.02000.02007,200
Aug 07, 20230.02000.02000.02000.02000.020014,300
Aug 04, 20230.02000.02000.02000.02000.0200105,200
Aug 03, 20230.02000.02000.02000.02000.0200100
Aug 02, 20230.02000.02000.02000.02000.0200371,000
Aug 01, 20230.02000.02000.02000.02000.0200149,400
Jul 31, 20230.02000.02000.02000.02000.0200290,500
Jul 28, 20230.02000.02000.02000.02000.020022,100
Jul 27, 20230.02000.02000.02000.02000.020015,300
Jul 26, 20230.02000.02000.02000.02000.0200102,100
Jul 25, 20230.02000.02000.02000.02000.02007,300
Jul 24, 20230.02000.02000.02000.02000.0200129,000
Jul 21, 20230.02000.02000.02000.02000.020026,300
Jul 20, 20230.02000.02000.02000.02000.020041,100
Jul 19, 20230.02000.02000.02000.02000.020023,200
Jul 18, 20230.02000.02000.02000.02000.0200166,800
Jul 17, 20230.02000.02000.02000.02000.020017,500
Jul 14, 20230.02000.03000.02000.02000.020049,300
Jul 13, 20230.03000.03000.02000.02000.020010,800
Jul 12, 20230.02000.02000.02000.02000.02003,900
Jul 11, 20230.02000.03000.02000.02000.0200130,100
Jul 10, 20230.02000.03000.02000.02000.020023,000
Jul 07, 20230.02000.02000.02000.02000.02005,800
Jul 06, 20230.02000.02000.02000.02000.020036,400
Jul 05, 20230.02000.03000.02000.02000.020050,700
Jul 03, 20230.02000.02000.02000.02000.02001,500
Jun 30, 20230.02000.03000.02000.02000.0200197,600
Jun 29, 20230.03000.03000.02000.02000.020022,500
Jun 28, 20230.02000.02000.02000.02000.020044,900
Jun 27, 20230.02000.03000.02000.02000.020097,400
Jun 26, 20230.03000.03000.02000.02000.020087,800
Jun 23, 20230.03000.03000.03000.03000.030024,000
Jun 22, 20230.03000.03000.03000.03000.03001,000
Jun 21, 20230.03000.03000.03000.03000.030080,600
Jun 20, 20230.03000.03000.02000.02000.0200216,800
Jun 16, 20230.03000.03000.03000.03000.030041,800
Jun 15, 20230.03000.03000.03000.03000.0300292,000
Jun 14, 20230.03000.03000.03000.03000.030020,500
Jun 13, 20230.03000.03000.03000.03000.030088,100
Jun 12, 20230.03000.03000.03000.03000.030015,300
Jun 09, 20230.03000.03000.03000.03000.030036,100
Jun 08, 20230.03000.04000.03000.04000.040016,100
Jun 07, 20230.03000.04000.03000.03000.030030,200
Jun 06, 20230.03000.04000.03000.03000.030010,200
Jun 05, 20230.03000.04000.03000.04000.040010,500
Jun 02, 20230.03000.04000.03000.03000.030010,000
Jun 01, 20230.03000.04000.03000.04000.040053,300
May 31, 20230.04000.04000.03000.04000.040018,000
May 30, 20230.03000.04000.03000.04000.040017,000
May 26, 20230.04000.04000.02000.04000.0400554,400
May 25, 20230.03000.04000.03000.04000.0400506,600
May 24, 20230.03000.04000.03000.03000.0300426,800
May 23, 20230.03000.04000.03000.03000.030085,300
May 22, 20230.03000.04000.03000.03000.030066,200
May 19, 20230.03000.04000.03000.04000.040043,300
May 18, 20230.03000.03000.03000.03000.03005,300
May 17, 20230.04000.04000.03000.03000.030056,600
May 16, 20230.04000.04000.04000.04000.04008,700
May 15, 20230.03000.04000.03000.04000.040015,600
May 12, 20230.04000.04000.03000.03000.030051,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...