Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cannabis Sativa Inc (OP: CBDS )

0.0050 +0.0002 (+4.17%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 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 (%)
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%)
Sep 03, 2024 0.0065 0.0065 0.0053 0.0053 286,565 -0.00(-8.62%)
Aug 30, 2024 0.0052 0.0070 0.0052 0.0058 111,160 -0.00(-7.94%)
Aug 29, 2024 0.0061 0.0073 0.0058 0.0063 279,069 +0.00(+10.53%)
Aug 28, 2024 0.0056 0.0073 0.0056 0.0057 357,223 -0.00(-3.39%)
Aug 27, 2024 0.0056 0.0066 0.0056 0.0059 38,991 -0.00(-9.23%)
Aug 26, 2024 0.0073 0.0073 0.0057 0.0065 80,672 +0.00(+1.56%)
Aug 23, 2024 0.0073 0.0073 0.0064 0.0064 158,930 -0.00(-12.33%)
Aug 22, 2024 0.0070 0.0073 0.0064 0.0073 697,658 +0.00(+23.73%)
Aug 21, 2024 0.0060 0.0064 0.0059 0.0059 38,624 -0.00(-1.67%)
Aug 20, 2024 0.0064 0.0073 0.0058 0.0060 140,658 -0.00(-17.81%)
Aug 19, 2024 0.0060 0.0073 0.0060 0.0073 202,171 +0.00(+7.35%)
Aug 16, 2024 0.0068 0.0068 0.0060 0.0068 63,452 +0.00(+0.00%)
Aug 15, 2024 0.0068 0.0075 0.0060 0.0068 547,333 +0.00(+13.33%)
Aug 14, 2024 0.0070 0.0070 0.0056 0.0060 132,384 -0.00(-17.81%)
Aug 13, 2024 0.0065 0.0075 0.0061 0.0073 431,665 +0.00(+10.61%)
Aug 12, 2024 0.0066 0.0066 0.0065 0.0066 1,549 +0.00(+0.00%)
Aug 09, 2024 0.0070 0.0070 0.0061 0.0066 338,240 +0.00(+0.00%)
Aug 08, 2024 0.0068 0.0075 0.0061 0.0066 183,144 -0.00(-2.94%)
Aug 07, 2024 0.0056 0.0075 0.0056 0.0068 239,310 +0.00(+3.03%)
Aug 06, 2024 0.0070 0.0080 0.0066 0.0066 661,192 -0.00(-2.94%)
Aug 05, 2024 0.0068 0.0085 0.0065 0.0068 369,263 +0.00(+13.33%)
Aug 02, 2024 0.0075 0.0075 0.0060 0.0060 1,301 +0.00(+0.00%)
Aug 01, 2024 0.0090 0.0090 0.0060 0.0060 756,953 -0.00(-25.00%)
Jul 31, 2024 0.0070 0.0091 0.0066 0.0080 168,090 -0.00(-8.05%)
Jul 30, 2024 0.0103 0.0103 0.0074 0.0087 341,694 +0.00(+7.41%)
Jul 29, 2024 0.0108 0.0108 0.0080 0.0081 171,122 -0.00(-19.00%)
Jul 26, 2024 0.0090 0.0109 0.0090 0.0100 52,790 +0.00(+11.11%)
Jul 25, 2024 0.0102 0.0110 0.0090 0.0090 245,613 -0.00(-10.00%)
Jul 24, 2024 0.0094 0.0107 0.0094 0.0100 228,196 -0.00(-6.54%)
Jul 23, 2024 0.0147 0.0147 0.0097 0.0107 139,027 +0.00(+7.00%)
Jul 22, 2024 0.0147 0.0147 0.0094 0.0100 449,615 -0.00(-4.76%)
Jul 19, 2024 0.0101 0.0105 0.0094 0.0105 284,700 -0.00(-4.55%)
Jul 18, 2024 0.0091 0.0163 0.0081 0.0110 329,453 +0.00(+19.57%)
Jul 17, 2024 0.0095 0.0103 0.0068 0.0092 389,787 -0.00(-8.00%)
Jul 16, 2024 0.0105 0.0133 0.0095 0.0100 148,789 +0.00(+7.53%)
Jul 15, 2024 0.0104 0.0155 0.0093 0.0093 419,410 -0.00(-10.58%)
Jul 12, 2024 0.0102 0.0130 0.0101 0.0104 316,657 -0.00(-6.31%)
Jul 11, 2024 0.0134 0.0134 0.0102 0.0111 125,976 -0.00(-2.63%)
Jul 10, 2024 0.0112 0.0170 0.0112 0.0114 84,207 +0.00(+0.88%)
Jul 09, 2024 0.0119 0.0145 0.0112 0.0113 243,407 -0.00(-9.60%)
Jul 08, 2024 0.0178 0.0178 0.0119 0.0125 170,477 -0.00(-6.72%)
Jul 05, 2024 0.0129 0.0154 0.0129 0.0134 56,867 -0.00(-0.74%)
Jul 03, 2024 0.0129 0.0155 0.0129 0.0135 22,284 -0.00(-2.17%)
Jul 02, 2024 0.0140 0.0160 0.0138 0.0138 92,284 -0.00(-2.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.