Canada markets close in 5 hours 18 minutes

Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2100-0.0080 (-3.67%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.22000.22000.20000.21000.210014,100
Jan. 13, 20220.21000.22000.20000.22000.220031,700
Jan. 12, 20220.20000.23000.19000.20000.200057,000
Jan. 11, 20220.21000.23000.17000.19000.190041,700
Jan. 10, 20220.20000.21000.18000.21000.210027,500
Jan. 07, 20220.20000.20000.18000.20000.200043,500
Jan. 06, 20220.20000.20000.19000.20000.20007,800
Jan. 05, 20220.19000.21000.19000.20000.200014,900
Jan. 04, 20220.19000.21000.19000.20000.200048,100
Jan. 03, 20220.21000.21000.18000.20000.200053,400
Dec. 31, 20210.19000.21000.18000.18000.180054,400
Dec. 30, 20210.18000.21000.14000.20000.2000342,900
Dec. 29, 20210.20000.20000.17000.19000.190090,700
Dec. 28, 20210.18000.20000.18000.18000.180042,200
Dec. 27, 20210.19000.20000.18000.19000.1900116,800
Dec. 23, 20210.21000.21000.19000.19000.190042,000
Dec. 22, 20210.19000.21000.19000.20000.200057,500
Dec. 21, 20210.22000.23000.19000.20000.2000117,000
Dec. 20, 20210.23000.23000.22000.22000.220011,200
Dec. 17, 20210.23000.24000.22000.22000.220072,700
Dec. 16, 20210.25000.25000.22000.25000.250022,800
Dec. 15, 20210.26000.26000.23000.23000.230053,400
Dec. 14, 20210.25000.27000.24000.24000.240019,900
Dec. 13, 20210.27000.27000.23000.24000.240023,500
Dec. 10, 20210.27000.27000.23000.27000.2700132,200
Dec. 09, 20210.27000.27000.23000.23000.230054,900
Dec. 08, 20210.22000.29000.21000.24000.2400273,600
Dec. 07, 20210.22000.22000.21000.21000.210039,200
Dec. 06, 20210.25000.25000.21000.21000.210062,000
Dec. 03, 20210.25000.25000.23000.23000.230039,300
Dec. 02, 20210.25000.25000.23000.24000.240082,900
Dec. 01, 20210.27000.27000.24000.24000.240041,200
Nov. 30, 20210.25000.27000.25000.25000.2500100,000
Nov. 29, 20210.28000.28000.25000.26000.260041,800
Nov. 26, 20210.27000.28000.25000.26000.260023,900
Nov. 24, 20210.26000.27000.25000.26000.260041,300
Nov. 23, 20210.26000.27000.26000.26000.260036,400
Nov. 22, 20210.26000.26000.25000.26000.260045,000
Nov. 19, 20210.27000.27000.26000.26000.260059,600
Nov. 18, 20210.27000.29000.26000.26000.260079,300
Nov. 17, 20210.29000.30000.25000.27000.2700227,400
Nov. 16, 20210.28000.30000.28000.28000.2800146,700
Nov. 15, 20210.30000.30000.27000.29000.290093,800
Nov. 12, 20210.29000.30000.27000.29000.290076,400
Nov. 11, 20210.27000.28000.27000.28000.280070,400
Nov. 10, 20210.28000.29000.27000.27000.270047,900
Nov. 09, 20210.28000.28000.27000.27000.2700147,500
Nov. 08, 20210.27000.29000.27000.27000.2700115,200
Nov. 05, 20210.29000.30000.26000.27000.2700201,000
Nov. 04, 20210.30000.30000.29000.29000.290026,600
Nov. 03, 20210.32000.32000.28000.30000.300027,600
Nov. 02, 20210.30000.32000.29000.29000.290027,900
Nov. 01, 20210.32000.32000.30000.30000.300050,600
Oct. 29, 20210.32000.32000.30000.32000.320028,600
Oct. 28, 20210.33000.33000.31000.32000.320029,200
Oct. 27, 20210.28000.33000.28000.31000.310026,700
Oct. 26, 20210.32000.35000.31000.31000.310055,000
Oct. 25, 20210.32000.35000.32000.32000.3200109,200
Oct. 22, 20210.36000.36000.32000.35000.350065,700
Oct. 21, 20210.34000.36000.31000.35000.3500103,500
Oct. 20, 20210.35000.37000.30000.34000.3400171,800
Oct. 19, 20210.32000.35000.26000.34000.3400146,500
Oct. 18, 20210.32000.33000.27000.27000.2700126,100
Oct. 15, 20210.32000.34000.32000.33000.330053,000
Oct. 14, 20210.34000.35000.32000.33000.3300213,100
Oct. 13, 20210.34000.34000.34000.34000.340012,000
Oct. 12, 20210.34000.34000.34000.34000.340025,500
Oct. 11, 20210.34000.35000.34000.34000.340054,600
Oct. 08, 20210.34000.35000.34000.34000.340027,200
Oct. 07, 20210.34000.35000.34000.34000.340021,400
Oct. 06, 20210.35000.35000.34000.35000.350069,800
Oct. 05, 20210.34000.35000.34000.34000.340046,900
Oct. 04, 20210.35000.35000.33000.34000.340048,800
Oct. 01, 20210.34000.35000.34000.35000.350031,800
Sep. 30, 20210.34000.36000.34000.35000.350051,000
Sep. 29, 20210.35000.37000.35000.35000.350037,100
Sep. 28, 20210.35000.37000.35000.35000.350032,400
Sep. 27, 20210.35000.37000.35000.35000.350027,300
Sep. 24, 20210.35000.37000.35000.35000.350074,900
Sep. 23, 20210.37000.37000.35000.36000.360020,400
Sep. 22, 20210.38000.38000.35000.36000.360027,700
Sep. 21, 20210.35000.38000.35000.35000.350054,000
Sep. 20, 20210.36000.38000.35000.35000.350039,500
Sep. 17, 20210.36000.38000.36000.36000.360023,900
Sep. 16, 20210.38000.38000.36000.37000.370045,200
Sep. 15, 20210.39000.39000.36000.36000.360015,200
Sep. 14, 20210.37000.39000.36000.38000.380043,300
Sep. 13, 20210.39000.39000.36000.37000.370036,500
Sep. 10, 20210.39000.41000.36000.40000.400062,300
Sep. 09, 20210.37000.39000.36000.38000.380012,800
Sep. 08, 20210.40000.41000.36000.36000.360022,200
Sep. 07, 20210.39000.40000.36000.39000.390024,300
Sep. 03, 20210.40000.42000.36000.39000.390021,600
Sep. 02, 20210.38000.42000.37000.38000.380074,000
Sep. 01, 20210.41000.42000.38000.39000.390072,000
Aug. 31, 20210.40000.42000.38000.39000.3900111,900
Aug. 30, 20210.36000.40000.35000.40000.4000148,300
Aug. 27, 20210.38000.38000.35000.35000.350063,500
Aug. 26, 20210.36000.38000.35000.36000.360041,100
Aug. 25, 20210.37000.38000.37000.37000.370049,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...