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 (%)
Jul 31, 2023 0.0200 0.0240 0.0170 0.0215 290,488 +0.00(+11.40%)
Jul 28, 2023 0.0210 0.0220 0.0193 0.0193 22,050 -0.00(-12.27%)
Jul 27, 2023 0.0193 0.0240 0.0193 0.0220 15,290 +0.00(+1.38%)
Jul 26, 2023 0.0210 0.0240 0.0182 0.0217 102,146 -0.00(-3.56%)
Jul 25, 2023 0.0210 0.0240 0.0210 0.0225 7,332 +0.00(+12.50%)
Jul 24, 2023 0.0210 0.0240 0.0200 0.0200 128,967 -0.00(-7.41%)
Jul 21, 2023 0.0212 0.0240 0.0212 0.0216 26,306 -0.00(-4.42%)
Jul 20, 2023 0.0221 0.0240 0.0202 0.0226 41,110 -0.00(-5.83%)
Jul 19, 2023 0.0212 0.0240 0.0205 0.0240 23,200 +0.00(+17.07%)
Jul 18, 2023 0.0221 0.0240 0.0203 0.0205 166,849 -0.00(-14.58%)
Jul 17, 2023 0.0202 0.0240 0.0202 0.0240 17,545 +0.00(+18.81%)
Jul 14, 2023 0.0226 0.0250 0.0202 0.0202 49,259 -0.00(-12.17%)
Jul 13, 2023 0.0250 0.0250 0.0226 0.0230 10,796 +0.00(+1.77%)
Jul 12, 2023 0.0226 0.0226 0.0214 0.0226 3,877 -0.00(-1.74%)
Jul 11, 2023 0.0190 0.0250 0.0190 0.0230 130,109 +0.00(+17.95%)
Jul 10, 2023 0.0235 0.0250 0.0195 0.0195 22,985 +0.00(+2.63%)
Jul 07, 2023 0.0200 0.0200 0.0180 0.0190 5,759 -0.00(-5.00%)
Jul 06, 2023 0.0161 0.0221 0.0161 0.0200 36,400 -0.00(-12.28%)
Jul 05, 2023 0.0205 0.0250 0.0160 0.0228 50,741 +0.00(+14.00%)
Jul 03, 2023 0.0240 0.0240 0.0200 0.0200 1,528 -0.00(-5.66%)
Jun 30, 2023 0.0210 0.0285 0.0200 0.0212 197,579 -0.00(-13.82%)
Jun 29, 2023 0.0285 0.0285 0.0211 0.0246 22,450 +0.00(+17.14%)
Jun 28, 2023 0.0210 0.0245 0.0210 0.0210 44,868 -0.00(-14.29%)
Jun 27, 2023 0.0212 0.0250 0.0210 0.0245 97,360 +0.00(+21.89%)
Jun 26, 2023 0.0265 0.0300 0.0201 0.0201 87,808 -0.01(-28.98%)
Jun 23, 2023 0.0265 0.0300 0.0265 0.0283 23,953 +0.00(+6.79%)
Jun 22, 2023 0.0283 0.0283 0.0265 0.0265 1,005 -0.00(-3.28%)
Jun 21, 2023 0.0268 0.0300 0.0268 0.0274 80,561 +0.00(+10.04%)
Jun 20, 2023 0.0297 0.0297 0.0220 0.0249 216,817 -0.00(-15.02%)
Jun 16, 2023 0.0260 0.0300 0.0260 0.0293 41,814 -0.00(-5.18%)
Jun 15, 2023 0.0315 0.0327 0.0290 0.0309 292,007 -0.00(-2.83%)
Jun 14, 2023 0.0321 0.0338 0.0318 0.0318 20,455 -0.00(-3.64%)
Jun 13, 2023 0.0331 0.0340 0.0316 0.0330 88,059 -0.00(-0.30%)
Jun 12, 2023 0.0331 0.0339 0.0331 0.0331 15,301 -0.00(-2.36%)
Jun 09, 2023 0.0332 0.0349 0.0331 0.0339 36,091 -0.00(-3.14%)
Jun 08, 2023 0.0332 0.0355 0.0332 0.0350 16,123 +0.00(+2.94%)
Jun 07, 2023 0.0332 0.0370 0.0332 0.0340 30,190 +0.00(+2.41%)
Jun 06, 2023 0.0332 0.0356 0.0332 0.0332 10,201 -0.00(-6.74%)
Jun 05, 2023 0.0332 0.0356 0.0332 0.0356 10,495 +0.00(+3.79%)
Jun 02, 2023 0.0332 0.0362 0.0332 0.0343 10,017 -0.00(-4.72%)
Jun 01, 2023 0.0311 0.0390 0.0311 0.0360 53,344 +0.00(+2.56%)
May 31, 2023 0.0311 0.0390 0.0311 0.0351 18,019 +0.00(+0.00%)
May 30, 2023 0.0340 0.0365 0.0340 0.0351 16,991 +0.00(+0.29%)
May 26, 2023 0.0399 0.0399 0.0240 0.0350 554,403 +0.00(+0.00%)
May 25, 2023 0.0328 0.0385 0.0328 0.0350 506,643 +0.00(+16.28%)
May 24, 2023 0.0305 0.0390 0.0290 0.0301 426,802 -0.00(-1.31%)
May 23, 2023 0.0348 0.0390 0.0305 0.0305 85,264 -0.00(-1.61%)
May 22, 2023 0.0305 0.0360 0.0305 0.0310 66,244 -0.01(-20.51%)
May 19, 2023 0.0314 0.0390 0.0305 0.0390 43,320 +0.01(+27.87%)
May 18, 2023 0.0305 0.0305 0.0305 0.0305 5,343 -0.00(-5.86%)
May 17, 2023 0.0400 0.0400 0.0320 0.0324 56,598 -0.00(-7.43%)
May 16, 2023 0.0415 0.0415 0.0350 0.0350 8,745 -0.00(-11.39%)
May 15, 2023 0.0335 0.0400 0.0317 0.0395 15,586 +0.01(+17.91%)
May 12, 2023 0.0398 0.0398 0.0333 0.0335 51,561 -0.01(-15.83%)
May 11, 2023 0.0333 0.0415 0.0312 0.0398 95,714 +0.00(+9.34%)
May 10, 2023 0.0363 0.0415 0.0310 0.0364 26,174 +0.00(+0.28%)
May 09, 2023 0.0342 0.0363 0.0342 0.0363 1,280 -0.00(-2.42%)
May 08, 2023 0.0380 0.0420 0.0372 0.0372 34,231 -0.00(-2.11%)
May 05, 2023 0.0372 0.0405 0.0372 0.0380 18,292 -0.00(-11.63%)
May 04, 2023 0.0408 0.0450 0.0343 0.0430 590,848 +0.01(+24.64%)
May 03, 2023 0.0450 0.0450 0.0345 0.0345 162,288 -0.00(-1.43%)
May 02, 2023 0.0402 0.0450 0.0350 0.0350 79,724 -0.00(-1.13%)
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.