Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cannabis Sativa Inc (OP: CBDS )

0.0120 -0.0010 (-7.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 18, 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 (%)
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%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.