Canada markets open in 1 hour 9 minutes

Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0648-0.0033 (-4.78%)
At close: 02:08PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.06000.07000.06000.06000.060055,600
Sept 26, 20220.06000.07000.06000.07000.070075,600
Sept 23, 20220.06000.07000.06000.07000.070035,700
Sept 22, 20220.07000.07000.06000.07000.070051,000
Sept 21, 20220.06000.06000.06000.06000.060026,400
Sept 20, 20220.06000.07000.06000.06000.060037,200
Sept 19, 20220.06000.07000.06000.06000.060020,200
Sept 16, 20220.07000.07000.06000.07000.070054,600
Sept 15, 20220.06000.07000.06000.06000.06009,600
Sept 14, 20220.07000.07000.06000.06000.060029,800
Sept 13, 20220.07000.07000.06000.07000.070018,900
Sept 12, 20220.06000.08000.06000.06000.060036,400
Sept 09, 20220.07000.07000.06000.06000.0600125,500
Sept 08, 20220.07000.07000.07000.07000.070014,700
Sept 07, 20220.07000.08000.07000.08000.080040,800
Sept 06, 20220.08000.08000.07000.07000.070029,300
Sept 02, 20220.07000.08000.07000.08000.080065,800
Sept 01, 20220.07000.08000.07000.07000.070024,200
Aug 31, 20220.08000.08000.07000.08000.080081,500
Aug 30, 20220.10000.10000.08000.08000.0800218,700
Aug 29, 20220.10000.10000.08000.09000.0900301,500
Aug 26, 20220.10000.10000.09000.09000.090029,800
Aug 25, 20220.10000.10000.09000.09000.090016,800
Aug 24, 20220.09000.10000.09000.09000.090014,200
Aug 23, 20220.10000.11000.09000.10000.100054,200
Aug 22, 20220.10000.11000.09000.11000.110030,700
Aug 19, 20220.12000.12000.10000.10000.100021,800
Aug 18, 20220.11000.11000.10000.11000.110022,500
Aug 17, 20220.10000.12000.10000.11000.11008,600
Aug 16, 20220.12000.12000.10000.11000.110041,600
Aug 15, 20220.10000.12000.10000.11000.110095,900
Aug 12, 20220.11000.12000.10000.10000.1000152,300
Aug 11, 20220.11000.13000.10000.11000.1100210,700
Aug 10, 20220.11000.11000.10000.11000.110018,200
Aug 09, 20220.11000.11000.11000.11000.110028,400
Aug 08, 20220.12000.12000.10000.11000.110070,500
Aug 05, 20220.12000.12000.11000.12000.120023,500
Aug 04, 20220.12000.12000.11000.12000.12008,500
Aug 03, 20220.12000.12000.11000.11000.110016,400
Aug 02, 20220.11000.12000.10000.12000.120026,400
Aug 01, 20220.12000.12000.11000.11000.110081,600
Jul 29, 20220.11000.12000.11000.11000.110012,400
Jul 28, 20220.12000.12000.11000.11000.110057,900
Jul 27, 20220.11000.12000.11000.11000.11009,100
Jul 26, 20220.12000.12000.11000.12000.120028,700
Jul 25, 20220.12000.13000.11000.12000.120047,000
Jul 22, 20220.12000.13000.12000.12000.120019,900
Jul 21, 20220.13000.13000.12000.12000.120021,200
Jul 20, 20220.13000.13000.12000.13000.130057,700
Jul 19, 20220.12000.14000.12000.13000.1300188,200
Jul 18, 20220.12000.12000.12000.12000.120017,300
Jul 15, 20220.12000.12000.12000.12000.120022,700
Jul 14, 20220.11000.12000.11000.12000.120044,600
Jul 13, 20220.12000.12000.11000.12000.120018,400
Jul 12, 20220.12000.12000.12000.12000.120017,500
Jul 11, 20220.11000.12000.11000.12000.120025,700
Jul 08, 20220.13000.13000.11000.12000.120016,700
Jul 07, 20220.11000.13000.11000.11000.110015,700
Jul 06, 20220.14000.14000.11000.11000.110019,100
Jul 05, 20220.14000.14000.11000.13000.130011,700
Jul 01, 20220.11000.14000.10000.11000.110017,400
Jun 30, 20220.10000.12000.10000.11000.110037,900
Jun 29, 20220.11000.12000.10000.11000.110023,700
Jun 28, 20220.13000.13000.10000.12000.120032,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...