Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0217 -0.0013 (-5.65%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.0237 0.0258 0.0215 0.0217 23,972 -0.00(-5.65%)
May 09, 2024 0.0240 0.0269 0.0230 0.0230 176,187 +0.00(+0.00%)
May 08, 2024 0.0238 0.0238 0.0230 0.0230 811 +0.00(+0.00%)
May 07, 2024 0.0250 0.0269 0.0230 0.0230 10,119 -0.00(-6.50%)
May 06, 2024 0.0200 0.0269 0.0200 0.0246 156,842 +0.00(+11.82%)
May 03, 2024 0.0230 0.0269 0.0186 0.0220 374,741 +0.00(+15.79%)
May 02, 2024 0.0175 0.0269 0.0175 0.0190 117,656 -0.01(-22.13%)
May 01, 2024 0.0270 0.0270 0.0170 0.0244 268,930 +0.00(+1.67%)
Apr 30, 2024 0.0168 0.0270 0.0160 0.0240 335,368 +0.01(+34.83%)
Apr 29, 2024 0.0158 0.0197 0.0158 0.0178 73,734 -0.00(-0.56%)
Apr 26, 2024 0.0196 0.0196 0.0158 0.0179 78,697 -0.00(-8.67%)
Apr 25, 2024 0.0167 0.0196 0.0165 0.0196 108,480 +0.00(+18.79%)
Apr 24, 2024 0.0183 0.0196 0.0155 0.0165 101,344 -0.00(-16.24%)
Apr 23, 2024 0.0180 0.0199 0.0168 0.0197 101,039 +0.00(+3.68%)
Apr 22, 2024 0.0168 0.0200 0.0168 0.0190 26,703 +0.00(+2.70%)
Apr 19, 2024 0.0160 0.0190 0.0160 0.0185 125,900 +0.00(+8.82%)
Apr 18, 2024 0.0163 0.0170 0.0163 0.0170 111,132 +0.00(+4.29%)
Apr 17, 2024 0.0162 0.0170 0.0156 0.0163 89,649 +0.00(+4.49%)
Apr 16, 2024 0.0141 0.0168 0.0141 0.0156 62,545 +0.00(+0.65%)
Apr 15, 2024 0.0150 0.0168 0.0141 0.0155 49,085 +0.00(+3.33%)
Apr 12, 2024 0.0155 0.0159 0.0150 0.0150 18,955 -0.00(-10.71%)
Apr 11, 2024 0.0190 0.0190 0.0141 0.0168 275,495 -0.00(-11.58%)
Apr 10, 2024 0.0180 0.0190 0.0180 0.0190 13,182 +0.00(+25.83%)
Apr 09, 2024 0.0188 0.0194 0.0151 0.0151 106,421 -0.00(-20.11%)
Apr 08, 2024 0.0180 0.0197 0.0141 0.0189 347,004 +0.00(+14.55%)
Apr 05, 2024 0.0180 0.0180 0.0150 0.0165 31,074 -0.00(-2.94%)
Apr 04, 2024 0.0139 0.0180 0.0139 0.0170 42,207 +0.00(+6.25%)
Apr 03, 2024 0.0132 0.0164 0.0132 0.0160 3,160 +0.00(+3.23%)
Apr 02, 2024 0.0136 0.0180 0.0135 0.0155 167,309 -0.00(-16.22%)
Apr 01, 2024 0.0194 0.0194 0.0175 0.0185 80,753 +0.00(+2.78%)
Mar 28, 2024 0.0125 0.0180 0.0125 0.0180 21,118 +0.00(+10.43%)
Mar 27, 2024 0.0122 0.0171 0.0122 0.0163 24,486 +0.00(+0.00%)
Mar 26, 2024 0.0163 0.0171 0.0158 0.0163 530,746 +0.00(+0.00%)
Mar 25, 2024 0.0104 0.0163 0.0101 0.0163 378,323 +0.01(+56.73%)
Mar 22, 2024 0.0134 0.0134 0.0100 0.0104 421,688 -0.00(-22.39%)
Mar 21, 2024 0.0133 0.0134 0.0117 0.0134 13,239 +0.00(+0.75%)
Mar 20, 2024 0.0112 0.0148 0.0112 0.0133 73,472 -0.00(-3.62%)
Mar 19, 2024 0.0139 0.0164 0.0134 0.0138 24,465 +0.00(+23.21%)
Mar 18, 2024 0.0133 0.0164 0.0111 0.0112 53,383 -0.00(-15.79%)
Mar 15, 2024 0.0135 0.0168 0.0111 0.0133 9,637 -0.00(-2.92%)
Mar 14, 2024 0.0137 0.0137 0.0120 0.0137 89,796 +0.00(+5.38%)
Mar 13, 2024 0.0137 0.0149 0.0100 0.0130 164,733 -0.00(-3.70%)
Mar 12, 2024 0.0137 0.0150 0.0106 0.0135 31,498 +0.00(+2.27%)
Mar 11, 2024 0.0132 0.0167 0.0132 0.0132 57,643 -0.00(-20.96%)
Mar 08, 2024 0.0120 0.0169 0.0101 0.0167 175,436 +0.00(+21.01%)
Mar 07, 2024 0.0145 0.0174 0.0120 0.0138 4,431 -0.00(-6.12%)
Mar 06, 2024 0.0139 0.0157 0.0139 0.0147 33,345 +0.00(+4.26%)
Mar 05, 2024 0.0085 0.0141 0.0085 0.0141 134,579 +0.00(+19.49%)
Mar 04, 2024 0.0094 0.0142 0.0088 0.0118 66,788 -0.00(-16.90%)
Mar 01, 2024 0.0142 0.0142 0.0121 0.0142 9,659 +0.00(+19.33%)
Feb 29, 2024 0.0095 0.0154 0.0085 0.0119 452,338 +0.00(+25.26%)
Feb 28, 2024 0.0085 0.0095 0.0085 0.0095 48,944 +0.00(+11.76%)
Feb 27, 2024 0.0084 0.0095 0.0084 0.0085 82,641 +0.00(+1.19%)
Feb 26, 2024 0.0098 0.0098 0.0080 0.0084 70,325 -0.00(-3.45%)
Feb 23, 2024 0.0100 0.0100 0.0080 0.0087 157,631 -0.00(-17.14%)
Feb 22, 2024 0.0100 0.0110 0.0100 0.0105 100,207 +0.00(+0.00%)
Feb 21, 2024 0.0106 0.0106 0.0100 0.0105 80,011 -0.00(-0.94%)
Feb 20, 2024 0.0130 0.0146 0.0106 0.0106 426,672 -0.00(-20.30%)
Feb 16, 2024 0.0140 0.0149 0.0119 0.0133 102,551 +0.00(+5.56%)
Feb 15, 2024 0.0145 0.0145 0.0117 0.0126 90,711 -0.00(-10.00%)
Feb 14, 2024 0.0133 0.0140 0.0116 0.0140 51,338 +0.00(+4.48%)
Feb 13, 2024 0.0146 0.0147 0.0121 0.0134 142,414 +0.00(+10.74%)
Feb 12, 2024 0.0160 0.0184 0.0121 0.0121 425,578 -0.00(-24.38%)
Feb 09, 2024 0.0181 0.0197 0.0160 0.0160 257,706 -0.00(-13.51%)
Feb 08, 2024 0.0179 0.0185 0.0169 0.0185 471,656 +0.00(+3.35%)
Feb 07, 2024 0.0184 0.0184 0.0171 0.0179 72,533 -0.00(-2.72%)
Feb 06, 2024 0.0210 0.0219 0.0184 0.0184 195,126 -0.00(-15.98%)
Feb 05, 2024 0.0217 0.0220 0.0200 0.0219 479,413 +0.00(+0.92%)
Feb 02, 2024 0.0184 0.0217 0.0184 0.0217 82,445 +0.00(+0.46%)
Feb 01, 2024 0.0210 0.0217 0.0210 0.0216 135,948 -0.00(-1.37%)
Jan 31, 2024 0.0217 0.0220 0.0200 0.0219 160,176 +0.00(+0.92%)
Jan 30, 2024 0.0219 0.0220 0.0200 0.0217 311,452 -0.00(-0.91%)
Jan 29, 2024 0.0164 0.0220 0.0164 0.0219 83,793 +0.00(+14.06%)
Jan 26, 2024 0.0167 0.0219 0.0167 0.0192 84,125 +0.00(+2.13%)
Jan 25, 2024 0.0202 0.0207 0.0167 0.0188 79,664 -0.00(-4.08%)
Jan 24, 2024 0.0218 0.0219 0.0165 0.0196 167,381 -0.00(-10.09%)
Jan 23, 2024 0.0160 0.0220 0.0135 0.0218 851,865 +0.01(+34.57%)
Jan 22, 2024 0.0156 0.0164 0.0156 0.0162 212,158 -0.00(-1.22%)
Jan 19, 2024 0.0113 0.0164 0.0113 0.0164 128,313 +0.00(+11.56%)
Jan 18, 2024 0.0130 0.0150 0.0115 0.0147 133,208 +0.00(+13.08%)
Jan 17, 2024 0.0132 0.0230 0.0114 0.0130 1,412,349 +0.00(+0.00%)
Jan 16, 2024 0.0170 0.0170 0.0100 0.0130 523,460 -0.00(-13.91%)
Jan 12, 2024 0.0177 0.0178 0.0133 0.0151 258,912 -0.00(-5.62%)
Jan 11, 2024 0.0136 0.0178 0.0134 0.0160 616,366 +0.00(+33.33%)
Jan 10, 2024 0.0090 0.0136 0.0090 0.0120 134,347 +0.00(+10.09%)
Jan 09, 2024 0.0090 0.0120 0.0090 0.0109 31,511 +0.00(+0.00%)
Jan 08, 2024 0.0070 0.0110 0.0070 0.0109 101,859 +0.00(+34.57%)
Jan 05, 2024 0.0076 0.0119 0.0076 0.0081 329,858 -0.00(-4.71%)
Jan 04, 2024 0.0119 0.0119 0.0080 0.0085 482,943 -0.00(-20.56%)
Jan 03, 2024 0.0090 0.0107 0.0076 0.0107 64,030 +0.00(+18.89%)
Jan 02, 2024 0.0088 0.0133 0.0088 0.0090 241,039 +0.00(+0.00%)
Dec 29, 2023 0.0076 0.0140 0.0076 0.0090 461,144 +0.00(+2.27%)
Dec 28, 2023 0.0100 0.0114 0.0070 0.0088 450,742 -0.00(-9.28%)
Dec 27, 2023 0.0080 0.0097 0.0065 0.0097 599,219 +0.00(+22.78%)
Dec 26, 2023 0.0072 0.0080 0.0065 0.0079 347,984 +0.00(+14.49%)
Dec 22, 2023 0.0067 0.0072 0.0060 0.0069 387,259 +0.00(+16.95%)
Dec 21, 2023 0.0041 0.0067 0.0041 0.0059 54,631 +0.00(+3.51%)
Dec 20, 2023 0.0040 0.0067 0.0040 0.0057 88,431 +0.00(+3.64%)
Dec 19, 2023 0.0050 0.0058 0.0043 0.0055 320,255 -0.00(-1.79%)
Dec 18, 2023 0.0050 0.0060 0.0050 0.0056 121,687 +0.00(+3.70%)
Dec 15, 2023 0.0050 0.0054 0.0050 0.0054 216,061 +0.00(+3.85%)
Dec 14, 2023 0.0038 0.0054 0.0038 0.0052 105,708 +0.00(+4.00%)
Dec 13, 2023 0.0038 0.0053 0.0038 0.0050 308,468 +0.00(+11.11%)
Dec 12, 2023 0.0045 0.0046 0.0038 0.0045 220,060 +0.00(+0.00%)
Dec 11, 2023 0.0048 0.0050 0.0039 0.0045 60,557 -0.00(-6.25%)
Dec 08, 2023 0.0040 0.0048 0.0039 0.0048 811,727 +0.00(+20.00%)
Dec 07, 2023 0.0040 0.0054 0.0040 0.0040 177,208 +0.00(+0.00%)
Dec 06, 2023 0.0045 0.0054 0.0039 0.0040 465,274 +0.00(+2.56%)
Dec 05, 2023 0.0039 0.0050 0.0038 0.0039 408,338 -0.00(-11.36%)
Dec 04, 2023 0.0050 0.0054 0.0039 0.0044 84,967 +0.00(+7.32%)
Dec 01, 2023 0.0060 0.0060 0.0038 0.0041 835,751 -0.00(-8.89%)
Nov 30, 2023 0.0038 0.0055 0.0038 0.0045 326,392 +0.00(+2.27%)
Nov 29, 2023 0.0030 0.0060 0.0030 0.0044 517,177 +0.00(+12.82%)
Nov 28, 2023 0.0070 0.0070 0.0039 0.0039 386,720 -0.00(-13.33%)
Nov 27, 2023 0.0030 0.0046 0.0030 0.0045 522,991 +0.00(+36.36%)
Nov 24, 2023 0.0040 0.0040 0.0030 0.0033 337,918 -0.00(-15.38%)
Nov 22, 2023 0.0029 0.0050 0.0027 0.0039 1,453,772 +0.00(+69.57%)
Nov 21, 2023 0.0025 0.0029 0.0023 0.0023 648,325 -0.00(-8.00%)
Nov 20, 2023 0.0025 0.0029 0.0025 0.0025 211,427 -0.00(-13.79%)
Nov 17, 2023 0.0027 0.0029 0.0026 0.0029 46,981 +0.00(+0.00%)
Nov 16, 2023 0.0036 0.0036 0.0026 0.0029 1,165,284 -0.00(-12.12%)
Nov 15, 2023 0.0036 0.0038 0.0030 0.0033 559,204 +0.00(+10.00%)
Nov 14, 2023 0.0030 0.0032 0.0027 0.0030 300,099 -0.00(-11.76%)
Nov 13, 2023 0.0039 0.0039 0.0026 0.0034 756,379 -0.00(-15.00%)
Nov 10, 2023 0.0022 0.0040 0.0022 0.0040 364,462 +0.00(+33.33%)
Nov 09, 2023 0.0023 0.0030 0.0023 0.0030 434,162 +0.00(+7.14%)
Nov 08, 2023 0.0030 0.0030 0.0022 0.0028 1,149,783 +0.00(+3.70%)
Nov 07, 2023 0.0026 0.0029 0.0025 0.0027 606,372 +0.00(+3.85%)
Nov 06, 2023 0.0025 0.0029 0.0023 0.0026 510,608 -0.00(-10.34%)
Nov 03, 2023 0.0027 0.0029 0.0025 0.0029 1,000,401 +0.00(+3.57%)
Nov 02, 2023 0.0030 0.0034 0.0012 0.0028 3,344,054 -0.00(-12.50%)
Nov 01, 2023 0.0034 0.0038 0.0031 0.0032 6,623,813 -0.00(-15.79%)
Oct 31, 2023 0.0045 0.0045 0.0031 0.0038 2,579,503 +0.00(+0.00%)
Oct 30, 2023 0.0031 0.0046 0.0031 0.0038 3,399,331 +0.00(+15.15%)
Oct 27, 2023 0.0030 0.0040 0.0030 0.0033 2,820,636 -0.00(-2.94%)
Oct 26, 2023 0.0033 0.0050 0.0030 0.0034 162,228 +0.00(+0.00%)
Oct 25, 2023 0.0034 0.0037 0.0030 0.0034 358,615 -0.00(-5.56%)
Oct 24, 2023 0.0034 0.0036 0.0034 0.0036 25,881 +0.00(+2.86%)
Oct 23, 2023 0.0036 0.0038 0.0035 0.0035 3,089 -0.00(-2.78%)
Oct 20, 2023 0.0032 0.0038 0.0032 0.0036 104,982 +0.00(+0.00%)
Oct 19, 2023 0.0036 0.0038 0.0033 0.0036 802,492 -0.00(-5.26%)
Oct 18, 2023 0.0044 0.0044 0.0038 0.0038 240,073 -0.00(-5.00%)
Oct 17, 2023 0.0040 0.0044 0.0038 0.0040 661,009 +0.00(+0.00%)
Oct 16, 2023 0.0042 0.0042 0.0040 0.0040 190,598 -0.00(-4.76%)
Oct 13, 2023 0.0040 0.0042 0.0040 0.0042 123,007 +0.00(+5.00%)
Oct 12, 2023 0.0044 0.0044 0.0039 0.0040 327,465 -0.00(-4.76%)
Oct 11, 2023 0.0042 0.0047 0.0035 0.0042 2,362,656 -0.00(-6.67%)
Oct 10, 2023 0.0040 0.0047 0.0033 0.0045 724,582 +0.00(+0.00%)
Oct 09, 2023 0.0041 0.0055 0.0041 0.0045 2,008,739 +0.00(+0.00%)
Oct 06, 2023 0.0050 0.0057 0.0038 0.0045 1,345,103 -0.00(-16.67%)
Oct 05, 2023 0.0050 0.0057 0.0050 0.0054 24,596 +0.00(+8.00%)
Oct 04, 2023 0.0068 0.0068 0.0028 0.0050 3,321,475 -0.00(-23.08%)
Oct 03, 2023 0.0085 0.0085 0.0055 0.0065 2,017,056 -0.00(-5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.