Canada markets close in 1 hour 55 minutes

Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1002-0.0184 (-15.51%)
As of 12:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.13000.13000.10020.10020.100231,760
Jun 27, 20220.13000.13000.10000.12000.12009,000
Jun 24, 20220.13000.13000.10000.13000.130011,100
Jun 23, 20220.14000.14000.10000.13000.130033,300
Jun 22, 20220.11000.14000.10000.10000.100046,100
Jun 21, 20220.11000.11000.10000.11000.110022,200
Jun 17, 20220.11000.11000.09000.11000.110024,000
Jun 16, 20220.11000.11000.09000.09000.090012,600
Jun 15, 20220.11000.11000.09000.11000.110033,700
Jun 14, 20220.13000.13000.10000.11000.110070,900
Jun 13, 20220.13000.14000.11000.11000.110066,300
Jun 10, 20220.14000.14000.12000.14000.14009,000
Jun 09, 20220.15000.15000.12000.14000.140016,200
Jun 08, 20220.13000.14000.12000.14000.140048,100
Jun 07, 20220.12000.13000.12000.12000.12007,500
Jun 06, 20220.13000.13000.12000.12000.120011,700
Jun 03, 20220.11000.13000.11000.11000.110013,900
Jun 02, 20220.13000.13000.11000.13000.130075,100
Jun 01, 20220.13000.13000.11000.12000.120029,500
May 31, 20220.11000.13000.11000.13000.130042,800
May 27, 20220.13000.13000.11000.12000.1200144,500
May 26, 20220.14000.14000.12000.12000.120067,400
May 25, 20220.13000.16000.13000.13000.1300212,000
May 24, 20220.14000.14000.13000.13000.130033,900
May 23, 20220.13000.14000.13000.14000.140014,200
May 20, 20220.14000.14000.13000.13000.130042,700
May 19, 20220.14000.14000.12000.14000.140041,400
May 18, 20220.13000.13000.13000.13000.13005,300
May 17, 20220.13000.14000.12000.13000.130033,600
May 16, 20220.14000.14000.13000.14000.140030,100
May 13, 20220.14000.14000.12000.13000.130053,700
May 12, 20220.12000.15000.12000.13000.130045,300
May 11, 20220.16000.16000.10000.15000.150054,500
May 10, 20220.17000.17000.14000.14000.140066,400
May 09, 20220.17000.17000.11000.14000.140087,400
May 06, 20220.17000.17000.16000.16000.160011,500
May 05, 20220.16000.17000.16000.17000.170014,500
May 04, 20220.17000.17000.16000.17000.17008,200
May 03, 20220.18000.18000.17000.17000.170012,600
May 02, 20220.16000.19000.16000.17000.170034,100
Apr 29, 20220.16000.18000.16000.16000.160089,500
Apr 28, 20220.18000.19000.16000.17000.170082,000
Apr 27, 20220.16000.19000.16000.17000.170044,100
Apr 26, 20220.17000.19000.16000.16000.160041,400
Apr 25, 20220.21000.21000.17000.20000.200055,200
Apr 22, 20220.16000.18000.16000.17000.170037,800
Apr 21, 20220.21000.21000.17000.18000.180065,200
Apr 20, 20220.20000.21000.19000.19000.1900270,600
Apr 19, 20220.21000.21000.20000.20000.200015,500
Apr 18, 20220.21000.21000.19000.21000.210032,900
Apr 14, 20220.20000.22000.20000.21000.210039,900
Apr 13, 20220.23000.24000.20000.22000.220092,100
Apr 12, 20220.22000.24000.22000.23000.230061,200
Apr 11, 20220.24000.24000.22000.22000.220079,900
Apr 08, 20220.26000.26000.23000.23000.230087,600
Apr 07, 20220.24000.26000.24000.26000.2600117,300
Apr 06, 20220.25000.25000.23000.24000.240017,600
Apr 05, 20220.26000.26000.23000.24000.2400152,800
Apr 04, 20220.24000.26000.22000.26000.2600157,100
Apr 01, 20220.22000.24000.22000.24000.240068,200
Mar 31, 20220.23000.24000.22000.22000.220018,000
Mar 30, 20220.24000.24000.22000.24000.240065,300
Mar 29, 20220.24000.26000.22000.23000.230063,700
Mar 28, 20220.25000.26000.21000.24000.2400151,500
Mar 25, 20220.25000.28000.20000.25000.2500426,500
Mar 24, 20220.16000.19000.16000.19000.1900179,200
Mar 23, 20220.18000.18000.16000.16000.160015,800
Mar 22, 20220.17000.18000.16000.17000.170018,200
Mar 21, 20220.17000.18000.16000.18000.180019,400
Mar 18, 20220.16000.18000.16000.17000.170026,400
Mar 17, 20220.17000.18000.16000.17000.170020,800
Mar 16, 20220.16000.18000.16000.17000.17007,000
Mar 15, 20220.16000.17000.16000.17000.170042,900
Mar 14, 20220.16000.18000.16000.17000.170011,300
Mar 11, 20220.18000.18000.17000.17000.170023,200
Mar 10, 20220.19000.19000.17000.18000.180020,100
Mar 09, 20220.20000.20000.17000.19000.190016,200
Mar 08, 20220.17000.20000.17000.17000.17004,100
Mar 07, 20220.19000.20000.19000.19000.19004,800
Mar 04, 20220.20000.20000.19000.19000.19006,800
Mar 03, 20220.19000.19000.19000.19000.19005,800
Mar 02, 20220.18000.20000.18000.19000.19003,000
Mar 01, 20220.20000.21000.17000.20000.20009,700
Feb 28, 20220.20000.21000.19000.20000.200043,000
Feb 25, 20220.20000.21000.17000.19000.190021,600
Feb 24, 20220.21000.21000.16000.17000.1700106,900
Feb 23, 20220.21000.22000.19000.19000.190016,900
Feb 22, 20220.21000.24000.21000.21000.210028,000
Feb 18, 20220.21000.22000.21000.22000.22009,200
Feb 17, 20220.21000.24000.21000.21000.210055,300
Feb 16, 20220.23000.23000.21000.23000.230033,300
Feb 15, 20220.23000.23000.21000.23000.230071,100
Feb 14, 20220.24000.24000.21000.22000.220017,600
Feb 11, 20220.21000.24000.21000.21000.210011,900
Feb 10, 20220.24000.24000.22000.22000.220038,800
Feb 09, 20220.22000.24000.22000.24000.240022,100
Feb 08, 20220.22000.24000.22000.23000.230010,000
Feb 07, 20220.23000.24000.21000.23000.230025,300
Feb 04, 20220.21000.24000.21000.24000.240027,500
Feb 03, 20220.21000.24000.21000.23000.230078,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...