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, 2020 0.7500 0.7950 0.6700 0.7173 59,491 +0.04(+5.49%)
Mar 30, 2020 0.7650 0.8300 0.6600 0.6800 106,848 -0.08(-10.51%)
Mar 27, 2020 0.7850 0.8350 0.7500 0.7599 112,300 -0.03(-3.20%)
Mar 26, 2020 0.7500 0.8750 0.7390 0.7850 180,743 +0.04(+4.67%)
Mar 25, 2020 0.5900 0.7500 0.5501 0.7500 172,955 +0.19(+33.93%)
Mar 24, 2020 0.6100 0.6380 0.5399 0.5600 158,970 +0.02(+4.38%)
Mar 23, 2020 0.5750 0.6000 0.5200 0.5365 84,899 -0.05(-9.07%)
Mar 20, 2020 0.5501 0.6100 0.5501 0.5900 66,900 +0.04(+7.08%)
Mar 19, 2020 0.5101 0.5900 0.5000 0.5510 80,007 +0.03(+5.96%)
Mar 18, 2020 0.5800 0.6000 0.5100 0.5200 103,951 -0.06(-10.33%)
Mar 17, 2020 0.6100 0.6150 0.5501 0.5799 77,851 -0.02(-3.35%)
Mar 16, 2020 0.6050 0.6200 0.5600 0.6000 92,991 +0.04(+7.14%)
Mar 13, 2020 0.4700 0.6400 0.4300 0.5600 163,200 +0.07(+14.29%)
Mar 12, 2020 0.5551 0.5700 0.4500 0.4900 274,987 -0.10(-17.65%)
Mar 11, 2020 0.7200 0.7200 0.5950 0.5950 116,325 -0.11(-16.20%)
Mar 10, 2020 0.7799 0.7900 0.6900 0.7100 49,559 +0.00(+0.00%)
Mar 09, 2020 0.8136 0.8290 0.6800 0.7100 151,146 -0.13(-15.48%)
Mar 06, 2020 0.7800 0.9000 0.7550 0.8400 91,700 +0.04(+4.87%)
Mar 05, 2020 0.8500 0.9100 0.7820 0.8010 53,508 -0.06(-6.59%)
Mar 04, 2020 0.8900 0.8900 0.7700 0.8575 48,775 +0.06(+7.19%)
Mar 03, 2020 0.8000 0.8600 0.7575 0.8000 91,768 +0.03(+3.90%)
Mar 02, 2020 0.7800 0.7900 0.7150 0.7700 151,504 +0.01(+1.32%)
Feb 28, 2020 0.8400 0.9300 0.7150 0.7600 219,600 -0.17(-18.63%)
Feb 27, 2020 1.125 1.160 0.8000 0.9340 420,267 -0.22(-18.78%)
Feb 26, 2020 1.090 1.160 1.060 1.150 88,191 +0.05(+5.02%)
Feb 25, 2020 1.130 1.200 1.050 1.095 170,339 -0.05(-4.78%)
Feb 24, 2020 1.230 1.230 1.100 1.150 66,201 -0.04(-3.36%)
Feb 21, 2020 1.130 1.190 1.100 1.190 103,900 +0.10(+9.17%)
Feb 20, 2020 1.080 1.190 1.050 1.090 232,303 +0.06(+5.83%)
Feb 19, 2020 1.170 1.170 1.000 1.030 225,558 -0.11(-9.65%)
Feb 18, 2020 1.150 1.190 1.110 1.140 74,661 -0.01(-0.87%)
Feb 14, 2020 1.170 1.200 1.120 1.150 280,600 +0.01(+0.88%)
Feb 13, 2020 1.215 1.290 1.080 1.140 135,339 -0.14(-10.94%)
Feb 12, 2020 1.280 1.280 1.200 1.280 74,372 +0.02(+1.59%)
Feb 11, 2020 1.175 1.310 1.120 1.260 142,914 +0.09(+7.69%)
Feb 10, 2020 1.085 1.230 1.080 1.170 93,761 +0.08(+7.34%)
Feb 07, 2020 1.210 1.225 1.035 1.090 222,600 -0.11(-9.17%)
Feb 06, 2020 1.170 1.260 1.130 1.200 163,000 +0.07(+6.19%)
Feb 05, 2020 1.360 1.390 1.130 1.130 207,964 -0.21(-15.67%)
Feb 04, 2020 1.475 1.530 1.260 1.340 282,947 -0.16(-10.67%)
Feb 03, 2020 1.210 1.510 1.210 1.500 345,887 +0.33(+28.21%)
Jan 31, 2020 1.260 1.290 1.150 1.170 243,100 -0.12(-9.30%)
Jan 30, 2020 1.290 1.330 1.210 1.290 131,405 -0.01(-0.77%)
Jan 29, 2020 1.195 1.370 1.180 1.300 415,221 +0.09(+7.44%)
Jan 28, 2020 1.040 1.410 1.030 1.210 506,896 +0.20(+19.80%)
Jan 27, 2020 1.030 1.070 1.010 1.010 105,792 -0.02(-1.94%)
Jan 24, 2020 1.000 1.070 0.9500 1.030 121,900 +0.04(+4.04%)
Jan 23, 2020 0.9000 1.060 0.8500 0.9900 212,135 +0.07(+7.62%)
Jan 22, 2020 0.9299 0.9600 0.8668 0.9199 147,396 -0.02(-2.14%)
Jan 21, 2020 0.8500 0.9580 0.8200 0.9400 146,053 +0.07(+8.05%)
Jan 17, 2020 0.9500 0.9598 0.7850 0.8700 362,500 -0.07(-7.45%)
Jan 16, 2020 0.7500 0.9400 0.7254 0.9400 346,618 +0.20(+27.89%)
Jan 15, 2020 0.7406 0.7800 0.7200 0.7350 175,135 -0.01(-0.68%)
Jan 14, 2020 0.6845 0.8500 0.6150 0.7400 391,261 +0.08(+12.12%)
Jan 13, 2020 0.5500 0.7100 0.5425 0.6600 337,792 +0.11(+20.00%)
Jan 10, 2020 0.5500 0.5750 0.5401 0.5500 62,100 +0.00(+0.00%)
Jan 09, 2020 0.5550 0.5750 0.5400 0.5500 67,081 -0.01(-2.65%)
Jan 08, 2020 0.5450 0.5750 0.5400 0.5650 34,390 +0.01(+2.73%)
Jan 07, 2020 0.5300 0.5750 0.5200 0.5500 68,085 +0.02(+3.77%)
Jan 06, 2020 0.5401 0.5700 0.5300 0.5300 41,279 -0.00(-0.39%)
Jan 03, 2020 0.5600 0.5900 0.5301 0.5321 92,900 -0.04(-6.65%)
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.