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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	0.2200	0.2200	0.2000	0.2100	0.2100	14,100
Jan. 13, 2022	0.2100	0.2200	0.2000	0.2200	0.2200	31,700
Jan. 12, 2022	0.2000	0.2300	0.1900	0.2000	0.2000	57,000
Jan. 11, 2022	0.2100	0.2300	0.1700	0.1900	0.1900	41,700
Jan. 10, 2022	0.2000	0.2100	0.1800	0.2100	0.2100	27,500
Jan. 07, 2022	0.2000	0.2000	0.1800	0.2000	0.2000	43,500
Jan. 06, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	7,800
Jan. 05, 2022	0.1900	0.2100	0.1900	0.2000	0.2000	14,900
Jan. 04, 2022	0.1900	0.2100	0.1900	0.2000	0.2000	48,100
Jan. 03, 2022	0.2100	0.2100	0.1800	0.2000	0.2000	53,400
Dec. 31, 2021	0.1900	0.2100	0.1800	0.1800	0.1800	54,400
Dec. 30, 2021	0.1800	0.2100	0.1400	0.2000	0.2000	342,900
Dec. 29, 2021	0.2000	0.2000	0.1700	0.1900	0.1900	90,700
Dec. 28, 2021	0.1800	0.2000	0.1800	0.1800	0.1800	42,200
Dec. 27, 2021	0.1900	0.2000	0.1800	0.1900	0.1900	116,800
Dec. 23, 2021	0.2100	0.2100	0.1900	0.1900	0.1900	42,000
Dec. 22, 2021	0.1900	0.2100	0.1900	0.2000	0.2000	57,500
Dec. 21, 2021	0.2200	0.2300	0.1900	0.2000	0.2000	117,000
Dec. 20, 2021	0.2300	0.2300	0.2200	0.2200	0.2200	11,200
Dec. 17, 2021	0.2300	0.2400	0.2200	0.2200	0.2200	72,700
Dec. 16, 2021	0.2500	0.2500	0.2200	0.2500	0.2500	22,800
Dec. 15, 2021	0.2600	0.2600	0.2300	0.2300	0.2300	53,400
Dec. 14, 2021	0.2500	0.2700	0.2400	0.2400	0.2400	19,900
Dec. 13, 2021	0.2700	0.2700	0.2300	0.2400	0.2400	23,500
Dec. 10, 2021	0.2700	0.2700	0.2300	0.2700	0.2700	132,200
Dec. 09, 2021	0.2700	0.2700	0.2300	0.2300	0.2300	54,900
Dec. 08, 2021	0.2200	0.2900	0.2100	0.2400	0.2400	273,600
Dec. 07, 2021	0.2200	0.2200	0.2100	0.2100	0.2100	39,200
Dec. 06, 2021	0.2500	0.2500	0.2100	0.2100	0.2100	62,000
Dec. 03, 2021	0.2500	0.2500	0.2300	0.2300	0.2300	39,300
Dec. 02, 2021	0.2500	0.2500	0.2300	0.2400	0.2400	82,900
Dec. 01, 2021	0.2700	0.2700	0.2400	0.2400	0.2400	41,200
Nov. 30, 2021	0.2500	0.2700	0.2500	0.2500	0.2500	100,000
Nov. 29, 2021	0.2800	0.2800	0.2500	0.2600	0.2600	41,800
Nov. 26, 2021	0.2700	0.2800	0.2500	0.2600	0.2600	23,900
Nov. 24, 2021	0.2600	0.2700	0.2500	0.2600	0.2600	41,300
Nov. 23, 2021	0.2600	0.2700	0.2600	0.2600	0.2600	36,400
Nov. 22, 2021	0.2600	0.2600	0.2500	0.2600	0.2600	45,000
Nov. 19, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	59,600
Nov. 18, 2021	0.2700	0.2900	0.2600	0.2600	0.2600	79,300
Nov. 17, 2021	0.2900	0.3000	0.2500	0.2700	0.2700	227,400
Nov. 16, 2021	0.2800	0.3000	0.2800	0.2800	0.2800	146,700
Nov. 15, 2021	0.3000	0.3000	0.2700	0.2900	0.2900	93,800
Nov. 12, 2021	0.2900	0.3000	0.2700	0.2900	0.2900	76,400
Nov. 11, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	70,400
Nov. 10, 2021	0.2800	0.2900	0.2700	0.2700	0.2700	47,900
Nov. 09, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	147,500
Nov. 08, 2021	0.2700	0.2900	0.2700	0.2700	0.2700	115,200
Nov. 05, 2021	0.2900	0.3000	0.2600	0.2700	0.2700	201,000
Nov. 04, 2021	0.3000	0.3000	0.2900	0.2900	0.2900	26,600
Nov. 03, 2021	0.3200	0.3200	0.2800	0.3000	0.3000	27,600
Nov. 02, 2021	0.3000	0.3200	0.2900	0.2900	0.2900	27,900
Nov. 01, 2021	0.3200	0.3200	0.3000	0.3000	0.3000	50,600
Oct. 29, 2021	0.3200	0.3200	0.3000	0.3200	0.3200	28,600
Oct. 28, 2021	0.3300	0.3300	0.3100	0.3200	0.3200	29,200
Oct. 27, 2021	0.2800	0.3300	0.2800	0.3100	0.3100	26,700
Oct. 26, 2021	0.3200	0.3500	0.3100	0.3100	0.3100	55,000
Oct. 25, 2021	0.3200	0.3500	0.3200	0.3200	0.3200	109,200
Oct. 22, 2021	0.3600	0.3600	0.3200	0.3500	0.3500	65,700
Oct. 21, 2021	0.3400	0.3600	0.3100	0.3500	0.3500	103,500
Oct. 20, 2021	0.3500	0.3700	0.3000	0.3400	0.3400	171,800
Oct. 19, 2021	0.3200	0.3500	0.2600	0.3400	0.3400	146,500
Oct. 18, 2021	0.3200	0.3300	0.2700	0.2700	0.2700	126,100
Oct. 15, 2021	0.3200	0.3400	0.3200	0.3300	0.3300	53,000
Oct. 14, 2021	0.3400	0.3500	0.3200	0.3300	0.3300	213,100
Oct. 13, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	12,000
Oct. 12, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	25,500
Oct. 11, 2021	0.3400	0.3500	0.3400	0.3400	0.3400	54,600
Oct. 08, 2021	0.3400	0.3500	0.3400	0.3400	0.3400	27,200
Oct. 07, 2021	0.3400	0.3500	0.3400	0.3400	0.3400	21,400
Oct. 06, 2021	0.3500	0.3500	0.3400	0.3500	0.3500	69,800
Oct. 05, 2021	0.3400	0.3500	0.3400	0.3400	0.3400	46,900
Oct. 04, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	48,800
Oct. 01, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	31,800
Sep. 30, 2021	0.3400	0.3600	0.3400	0.3500	0.3500	51,000
Sep. 29, 2021	0.3500	0.3700	0.3500	0.3500	0.3500	37,100
Sep. 28, 2021	0.3500	0.3700	0.3500	0.3500	0.3500	32,400
Sep. 27, 2021	0.3500	0.3700	0.3500	0.3500	0.3500	27,300
Sep. 24, 2021	0.3500	0.3700	0.3500	0.3500	0.3500	74,900
Sep. 23, 2021	0.3700	0.3700	0.3500	0.3600	0.3600	20,400
Sep. 22, 2021	0.3800	0.3800	0.3500	0.3600	0.3600	27,700
Sep. 21, 2021	0.3500	0.3800	0.3500	0.3500	0.3500	54,000
Sep. 20, 2021	0.3600	0.3800	0.3500	0.3500	0.3500	39,500
Sep. 17, 2021	0.3600	0.3800	0.3600	0.3600	0.3600	23,900
Sep. 16, 2021	0.3800	0.3800	0.3600	0.3700	0.3700	45,200
Sep. 15, 2021	0.3900	0.3900	0.3600	0.3600	0.3600	15,200
Sep. 14, 2021	0.3700	0.3900	0.3600	0.3800	0.3800	43,300
Sep. 13, 2021	0.3900	0.3900	0.3600	0.3700	0.3700	36,500
Sep. 10, 2021	0.3900	0.4100	0.3600	0.4000	0.4000	62,300
Sep. 09, 2021	0.3700	0.3900	0.3600	0.3800	0.3800	12,800
Sep. 08, 2021	0.4000	0.4100	0.3600	0.3600	0.3600	22,200
Sep. 07, 2021	0.3900	0.4000	0.3600	0.3900	0.3900	24,300
Sep. 03, 2021	0.4000	0.4200	0.3600	0.3900	0.3900	21,600
Sep. 02, 2021	0.3800	0.4200	0.3700	0.3800	0.3800	74,000
Sep. 01, 2021	0.4100	0.4200	0.3800	0.3900	0.3900	72,000
Aug. 31, 2021	0.4000	0.4200	0.3800	0.3900	0.3900	111,900
Aug. 30, 2021	0.3600	0.4000	0.3500	0.4000	0.4000	148,300
Aug. 27, 2021	0.3800	0.3800	0.3500	0.3500	0.3500	63,500
Aug. 26, 2021	0.3600	0.3800	0.3500	0.3600	0.3600	41,100
Aug. 25, 2021	0.3700	0.3800	0.3700	0.3700	0.3700	49,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,491.37+133.81(+0.63%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7997+0.0031(+0.38%)

CRUDE OIL83.89+0.07(+0.08%)

BTC-CAD53,318.96-1,060.27(-1.95%)

Cannabis Sativa, Inc. (CBDS)

S&P/TSX
21,491.37
+133.81(+0.63%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7997
+0.0031(+0.38%)

CRUDE OIL
83.89
+0.07(+0.08%)

BTC-CAD
53,318.96
-1,060.27(-1.95%)