Cannabis Sativa Inc (OP: CBDS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.0076	0.0076	0.0068	0.0073	26,440	-0.00(-2.67%)
Nov 14, 2024	0.0060	0.0076	0.0060	0.0075	171,618	+0.00(+10.29%)
Nov 13, 2024	0.0060	0.0078	0.0053	0.0068	663,920	-0.00(-1.45%)
Nov 12, 2024	0.0099	0.0099	0.0053	0.0069	71,759	-0.00(-11.54%)
Nov 11, 2024	0.0070	0.0099	0.0066	0.0078	284,000	-0.00(-21.21%)
Nov 08, 2024	0.0099	0.0099	0.0065	0.0099	11,071	+0.00(+20.73%)
Nov 07, 2024	0.0077	0.0099	0.0075	0.0082	258,523	+0.00(+7.89%)
Nov 06, 2024	0.0110	0.0121	0.0076	0.0076	89,926	-0.00(-30.91%)
Nov 05, 2024	0.0119	0.0119	0.0066	0.0110	47,829	+0.00(+22.22%)
Nov 04, 2024	0.0115	0.0117	0.0084	0.0090	42,028	+0.00(+1.12%)
Nov 01, 2024	0.0101	0.0115	0.0089	0.0089	87,443	-0.00(-17.59%)
Oct 31, 2024	0.0110	0.0115	0.0101	0.0108	23,072	-0.00(-4.42%)
Oct 30, 2024	0.0115	0.0115	0.0110	0.0113	9,549	-0.00(-1.74%)
Oct 29, 2024	0.0124	0.0124	0.0110	0.0115	97,843	+0.00(+3.60%)
Oct 28, 2024	0.0106	0.0122	0.0100	0.0111	49,037	-0.00(-10.48%)
Oct 25, 2024	0.0123	0.0124	0.0115	0.0124	249,582	+0.00(+4.20%)
Oct 24, 2024	0.0115	0.0119	0.0110	0.0119	60,958	+0.00(+1.71%)
Oct 23, 2024	0.0111	0.0138	0.0107	0.0117	761,998	-0.00(-10.00%)
Oct 22, 2024	0.0120	0.0137	0.0111	0.0130	663,614	+0.00(+9.24%)
Oct 21, 2024	0.0110	0.0138	0.0110	0.0119	225,680	-0.00(-0.83%)
Oct 18, 2024	0.0125	0.0135	0.0111	0.0120	194,144	-0.00(-7.69%)
Oct 17, 2024	0.0101	0.0138	0.0101	0.0130	1,648,116	+0.00(+30.00%)
Oct 16, 2024	0.0082	0.0137	0.0081	0.0100	254,353	+0.00(+25.00%)
Oct 15, 2024	0.0132	0.0138	0.0066	0.0080	205,625	-0.01(-39.39%)
Oct 14, 2024	0.0120	0.0138	0.0120	0.0132	14,943	-0.00(-5.04%)
Oct 11, 2024	0.0137	0.0140	0.0118	0.0139	471,394	+0.00(+6.92%)
Oct 10, 2024	0.0111	0.0137	0.0111	0.0130	656,290	+0.00(+13.04%)
Oct 09, 2024	0.0123	0.0123	0.0108	0.0115	61,858	-0.00(-3.36%)
Oct 08, 2024	0.0097	0.0132	0.0097	0.0119	1,735,509	+0.00(+30.77%)
Oct 07, 2024	0.0098	0.0098	0.0085	0.0091	133,165	+0.00(+7.06%)
Oct 04, 2024	0.0073	0.0104	0.0073	0.0085	1,046,839	+0.00(+18.06%)
Oct 03, 2024	0.0065	0.0075	0.0063	0.0072	642,010	+0.00(+35.85%)
Oct 02, 2024	0.0059	0.0065	0.0053	0.0053	10,610	-0.00(-18.46%)
Oct 01, 2024	0.0072	0.0072	0.0051	0.0065	74,680	+0.00(+27.45%)
Sep 30, 2024	0.0045	0.0051	0.0045	0.0051	60,412	+0.00(+24.39%)
Sep 27, 2024	0.0032	0.0042	0.0028	0.0041	2,230	-0.00(-2.38%)
Sep 26, 2024	0.0052	0.0052	0.0036	0.0042	176,739	+0.00(+5.00%)
Sep 25, 2024	0.0050	0.0050	0.0040	0.0040	129,817	-0.00(-6.98%)
Sep 24, 2024	0.0042	0.0050	0.0042	0.0043	133,660	-0.00(-15.69%)
Sep 23, 2024	0.0050	0.0060	0.0042	0.0051	310,962	-0.00(-30.14%)
Sep 20, 2024	0.0073	0.0073	0.0045	0.0073	50,467	+0.00(+46.00%)
Sep 19, 2024	0.0062	0.0067	0.0046	0.0050	177,756	+0.00(+4.17%)
Sep 18, 2024	0.0104	0.0104	0.0041	0.0048	14,844	-0.00(-15.79%)
Sep 17, 2024	0.0050	0.0057	0.0041	0.0057	367,429	+0.00(+26.67%)
Sep 16, 2024	0.0048	0.0073	0.0045	0.0045	411,245	-0.00(-8.16%)
Sep 13, 2024	0.0048	0.0060	0.0048	0.0049	140,213	+0.00(+2.08%)
Sep 12, 2024	0.0055	0.0055	0.0048	0.0048	37,032	-0.00(-4.00%)
Sep 11, 2024	0.0058	0.0062	0.0050	0.0050	76,631	-0.00(-13.79%)
Sep 10, 2024	0.0073	0.0073	0.0050	0.0058	578,717	-0.00(-20.55%)
Sep 09, 2024	0.0057	0.0073	0.0050	0.0073	165,982	+0.00(+46.00%)
Sep 06, 2024	0.0050	0.0050	0.0050	0.0050	4,385	-0.00(-7.41%)
Sep 05, 2024	0.0050	0.0057	0.0050	0.0054	97,713	-0.00(-5.26%)
Sep 04, 2024	0.0063	0.0063	0.0050	0.0057	292,278	+0.00(+7.55%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Cannabis Sativa Inc (OP: CBDS )

Historical Prices

Information