Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.610 2.670 2.060 2.275 328,804 -0.33(-12.50%)
Mar 30, 2016 2.625 2.800 2.590 2.600 190,069 +0.04(+1.56%)
Mar 29, 2016 2.980 3.350 2.210 2.560 553,773 -0.45(-14.95%)
Mar 28, 2016 3.665 3.665 2.810 3.010 564,962 -0.49(-14.00%)
Mar 24, 2016 3.500 3.500 3.500 0 +1.25(+55.56%)
Mar 23, 2016 2.190 2.510 2.190 2.250 307,695 +0.05(+2.27%)
Mar 22, 2016 2.265 2.320 2.110 2.200 218,006 -0.05(-2.44%)
Mar 21, 2016 1.770 2.280 1.630 2.255 630,292 +0.54(+31.87%)
Mar 18, 2016 1.660 1.830 1.550 1.710 306,057 -0.14(-7.57%)
Mar 17, 2016 1.710 1.900 1.550 1.850 436,662 +0.07(+3.93%)
Mar 16, 2016 1.545 1.910 1.430 1.780 790,428 +0.21(+13.38%)
Mar 15, 2016 1.625 2.450 1.260 1.570 2,646,732 +0.04(+2.28%)
Mar 14, 2016 0.4350 1.600 0.4350 1.535 1,414,213 +1.09(+241.19%)
Mar 11, 2016 0.5100 0.5100 0.4000 0.4499 50,965 -0.04(-7.24%)
Mar 10, 2016 0.5099 0.5099 0.4231 0.4850 65,792 -0.01(-2.02%)
Mar 09, 2016 0.5090 0.5090 0.4600 0.4950 51,695 +0.02(+3.13%)
Mar 08, 2016 0.4175 0.5590 0.4175 0.4800 14,289 +0.03(+7.50%)
Mar 07, 2016 0.4010 0.4900 0.4010 0.4465 41,344 -0.01(-2.93%)
Mar 04, 2016 0.3910 0.4600 0.3720 0.4600 22,208 +0.05(+12.20%)
Mar 03, 2016 0.4700 0.4700 0.3710 0.4100 14,072 -0.06(-12.77%)
Mar 02, 2016 0.4000 0.4900 0.3700 0.4700 19,134 +0.01(+1.29%)
Mar 01, 2016 0.4000 0.4640 0.3960 0.4640 46,537 +0.07(+17.17%)
Feb 29, 2016 0.3455 0.4000 0.3450 0.3960 29,874 +0.04(+11.80%)
Feb 26, 2016 0.3700 0.3700 0.3200 0.3542 93,206 -0.02(-4.27%)
Feb 25, 2016 0.3250 0.4450 0.3000 0.3700 97,277 +0.04(+13.85%)
Feb 24, 2016 0.3700 0.3700 0.3250 0.3250 64,635 -0.03(-9.72%)
Feb 23, 2016 0.3900 0.4300 0.3600 0.3600 34,682 -0.04(-10.00%)
Feb 22, 2016 0.5000 0.5000 0.3850 0.4000 71,405 +0.02(+5.26%)
Feb 19, 2016 0.3950 0.3950 0.3650 0.3800 27,879 +0.01(+2.70%)
Feb 18, 2016 0.3790 0.4000 0.3695 0.3700 56,730 -0.02(-5.13%)
Feb 17, 2016 0.4250 0.4250 0.3800 0.3900 85,896 -0.01(-2.50%)
Feb 16, 2016 0.4500 0.4800 0.3800 0.4000 106,033 -0.03(-8.05%)
Feb 12, 2016 0.4350 0.4350 0.4350 0 -0.04(-8.42%)
Feb 11, 2016 0.4200 0.4750 0.4027 0.4750 51,721 +0.05(+13.10%)
Feb 10, 2016 0.4650 0.4650 0.4000 0.4200 49,348 -0.02(-4.55%)
Feb 09, 2016 0.4500 0.4800 0.4200 0.4400 42,441 +0.00(+0.00%)
Feb 08, 2016 0.6680 0.6680 0.3801 0.4400 238,007 -0.20(-31.26%)
Feb 05, 2016 0.6670 0.7000 0.6401 0.6401 19,917 -0.04(-6.21%)
Feb 04, 2016 0.7000 0.7000 0.6250 0.6825 22,947 -0.05(-6.51%)
Feb 03, 2016 0.7690 0.7690 0.6750 0.7300 139,456 -0.06(-7.59%)
Feb 02, 2016 0.7730 0.8200 0.7500 0.7900 89,493 +0.01(+1.28%)
Feb 01, 2016 0.6250 0.9400 0.6200 0.7800 369,544 +0.16(+25.20%)
Jan 29, 2016 0.5790 0.6500 0.5650 0.6230 126,191 +0.04(+7.41%)
Jan 28, 2016 0.6200 0.6500 0.3900 0.5800 97,296 +0.09(+17.89%)
Jan 27, 2016 0.5180 0.5400 0.4854 0.4920 19,403 -0.01(-1.60%)
Jan 26, 2016 0.5500 0.5625 0.5000 0.5000 26,360 -0.05(-9.11%)
Jan 25, 2016 0.6500 0.6500 0.5501 0.5501 13,159 -0.09(-14.71%)
Jan 22, 2016 0.6450 0.6450 0.5841 0.6450 4,836 +0.00(+0.00%)
Jan 21, 2016 0.6450 0.6450 0.6200 0.6450 3,603 +0.00(+0.00%)
Jan 20, 2016 0.6350 0.6450 0.6200 0.6450 14,628 +0.03(+4.03%)
Jan 19, 2016 0.6300 0.6350 0.6200 0.6200 12,205 -0.00(-0.13%)
Jan 15, 2016 0.6208 0.6208 0.6208 0 +0.03(+5.22%)
Jan 14, 2016 0.5600 0.5925 0.5600 0.5900 19,285 +0.03(+5.34%)
Jan 13, 2016 0.6400 0.6400 0.5501 0.5601 24,531 -0.08(-12.48%)
Jan 12, 2016 0.6750 0.6775 0.6000 0.6400 24,072 -0.05(-7.22%)
Jan 11, 2016 0.7000 0.7000 0.6251 0.6898 13,988 -0.01(-1.46%)
Jan 08, 2016 0.6900 0.7000 0.6100 0.7000 99,286 +0.01(+1.45%)
Jan 07, 2016 0.6850 0.7000 0.6850 0.6900 11,514 -0.00(-0.36%)
Jan 06, 2016 0.7000 0.7000 0.6850 0.6925 6,903 -0.01(-1.07%)
Jan 05, 2016 0.6990 0.7000 0.6600 0.7000 5,525 +0.01(+1.60%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.