Canada markets open in 7 hours 42 minutes

Cannabis Sativa, Inc. (CBDS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0569-0.0010 (-1.73%)
At close: 03:55PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.06000.06000.06000.06000.060011,800
Feb 06, 20230.06000.06000.05000.06000.060074,100
Feb 03, 20230.05000.05000.05000.05000.050012,800
Feb 02, 20230.05000.06000.05000.06000.060065,300
Feb 01, 20230.04000.05000.04000.05000.050041,400
Jan 31, 20230.05000.05000.05000.05000.050030,800
Jan 30, 20230.05000.05000.05000.05000.050039,600
Jan 27, 20230.05000.05000.05000.05000.050054,100
Jan 26, 20230.05000.05000.05000.05000.050017,200
Jan 25, 20230.05000.05000.04000.05000.050028,000
Jan 24, 20230.05000.05000.04000.04000.040010,300
Jan 23, 20230.05000.05000.04000.05000.050024,600
Jan 20, 20230.05000.05000.05000.05000.050074,000
Jan 19, 20230.05000.05000.05000.05000.05005,700
Jan 18, 20230.05000.05000.05000.05000.05004,500
Jan 17, 20230.04000.05000.04000.05000.050025,200
Jan 13, 20230.04000.05000.04000.05000.05008,700
Jan 12, 20230.04000.05000.04000.05000.05003,200
Jan 11, 20230.04000.05000.04000.05000.05007,500
Jan 10, 20230.04000.05000.04000.04000.040013,100
Jan 09, 20230.04000.05000.04000.05000.050012,700
Jan 06, 20230.04000.05000.04000.04000.04008,400
Jan 05, 20230.05000.05000.04000.04000.04005,600
Jan 04, 20230.04000.05000.04000.05000.050017,700
Jan 03, 20230.04000.04000.04000.04000.040035,200
Dec 30, 20220.04000.05000.04000.04000.040053,100
Dec 29, 20220.05000.05000.04000.04000.0400105,800
Dec 28, 20220.04000.04000.04000.04000.040027,300
Dec 27, 20220.06000.07000.04000.04000.040066,100
Dec 23, 20220.04000.06000.04000.06000.060040,600
Dec 22, 20220.03000.05000.03000.04000.0400137,500
Dec 21, 20220.03000.04000.03000.03000.030066,500
Dec 20, 20220.03000.04000.03000.03000.030060,000
Dec 19, 20220.03000.05000.02000.03000.030024,000
Dec 16, 20220.03000.04000.02000.04000.040025,200
Dec 15, 20220.02000.05000.02000.04000.040031,800
Dec 14, 20220.02000.06000.02000.04000.040018,600
Dec 13, 20220.04000.06000.02000.05000.050017,200
Dec 12, 20220.05000.06000.05000.05000.050026,900
Dec 09, 20220.05000.06000.05000.05000.050077,900
Dec 08, 20220.05000.06000.05000.05000.050022,600
Dec 07, 20220.05000.05000.05000.05000.050023,400
Dec 06, 20220.05000.05000.05000.05000.050033,500
Dec 05, 20220.05000.05000.05000.05000.050033,600
Dec 02, 20220.05000.05000.05000.05000.050023,100
Dec 01, 20220.05000.05000.04000.05000.050014,100
Nov 30, 20220.05000.05000.05000.05000.050029,600
Nov 29, 20220.05000.05000.05000.05000.050071,100
Nov 28, 20220.05000.05000.05000.05000.050043,500
Nov 25, 20220.05000.05000.05000.05000.05001,300
Nov 23, 20220.05000.05000.05000.05000.05004,300
Nov 22, 20220.05000.05000.05000.05000.050017,900
Nov 21, 20220.06000.06000.05000.05000.050020,600
Nov 18, 20220.05000.06000.05000.06000.06009,900
Nov 17, 20220.05000.06000.05000.06000.060026,000
Nov 16, 20220.06000.06000.05000.05000.050040,100
Nov 15, 20220.07000.07000.05000.06000.0600242,000
Nov 14, 20220.07000.07000.06000.06000.060028,700
Nov 11, 20220.05000.07000.05000.07000.0700119,800
Nov 10, 20220.06000.06000.05000.05000.0500132,600
Nov 09, 20220.06000.06000.05000.06000.06006,200
Nov 08, 20220.05000.06000.05000.06000.0600113,800
Nov 07, 20220.05000.06000.05000.05000.0500133,300
Nov 04, 20220.06000.06000.05000.06000.060023,800
Nov 03, 20220.06000.06000.06000.06000.060033,300
Nov 02, 20220.06000.06000.06000.06000.060014,100
Nov 01, 20220.06000.06000.06000.06000.060024,600
Oct 31, 20220.06000.06000.05000.06000.060018,400
Oct 28, 20220.05000.06000.05000.06000.06008,100
Oct 27, 20220.06000.06000.05000.06000.060015,200
Oct 26, 20220.06000.06000.05000.05000.050032,300
Oct 25, 20220.05000.06000.05000.05000.050049,100
Oct 24, 20220.06000.06000.05000.05000.0500167,300
Oct 21, 20220.06000.06000.05000.06000.060013,100
Oct 20, 20220.05000.06000.05000.06000.060027,600
Oct 19, 20220.06000.06000.05000.05000.050035,000
Oct 18, 20220.06000.07000.05000.06000.0600140,100
Oct 17, 20220.06000.06000.05000.06000.060043,900
Oct 14, 20220.06000.06000.05000.05000.050055,900
Oct 13, 20220.06000.07000.06000.06000.0600291,100
Oct 12, 20220.07000.07000.06000.06000.060056,700
Oct 11, 20220.07000.07000.07000.07000.070044,500
Oct 10, 20220.08000.08000.07000.07000.070027,500
Oct 07, 20220.07000.08000.07000.08000.080099,300
Oct 06, 20220.07000.07000.06000.07000.070060,000
Oct 05, 20220.07000.07000.06000.06000.06005,100
Oct 04, 20220.06000.07000.06000.06000.060020,500
Oct 03, 20220.07000.07000.06000.06000.060040,600
Sept 30, 20220.06000.07000.06000.06000.060037,100
Sept 29, 20220.07000.07000.06000.06000.060030,200
Sept 28, 20220.06000.07000.06000.06000.060031,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...