UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.83 +0.35 (+0.45%) GOLD FUTURES
2,322.20 -9.00 (-0.39%) DOW
38,901.86 +49.59 (+0.13%) Bitcoin GBP
50,862.71 +242.63 (+0.48%)
Cannabis Sativa, Inc. (CBDS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0230 | 0.0269 | 0.0230 | 0.0269 | 0.0269 | 7,135 |
| 06 May 2024 | 0.0200 | 0.0269 | 0.0200 | 0.0246 | 0.0246 | 156,800 |
| 03 May 2024 | 0.0186 | 0.0269 | 0.0186 | 0.0220 | 0.0220 | 374,700 |
| 02 May 2024 | 0.0175 | 0.0269 | 0.0175 | 0.0190 | 0.0190 | 117,700 |
| 01 May 2024 | 0.0270 | 0.0270 | 0.0170 | 0.0244 | 0.0244 | 268,900 |
| 30 Apr 2024 | 0.0171 | 0.0270 | 0.0160 | 0.0240 | 0.0240 | 335,400 |
| 29 Apr 2024 | 0.0158 | 0.0197 | 0.0158 | 0.0177 | 0.0177 | 73,700 |
| 26 Apr 2024 | 0.0196 | 0.0196 | 0.0158 | 0.0179 | 0.0179 | 78,700 |
| 25 Apr 2024 | 0.0196 | 0.0196 | 0.0165 | 0.0196 | 0.0196 | 108,500 |
| 24 Apr 2024 | 0.0183 | 0.0196 | 0.0155 | 0.0165 | 0.0165 | 101,300 |
| 23 Apr 2024 | 0.0180 | 0.0199 | 0.0168 | 0.0197 | 0.0197 | 101,000 |
| 22 Apr 2024 | 0.0168 | 0.0200 | 0.0168 | 0.0190 | 0.0190 | 26,700 |
| 19 Apr 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0185 | 0.0185 | 125,900 |
| 18 Apr 2024 | 0.0163 | 0.0170 | 0.0163 | 0.0170 | 0.0170 | 111,100 |
| 17 Apr 2024 | 0.0162 | 0.0170 | 0.0156 | 0.0163 | 0.0163 | 89,600 |
| 16 Apr 2024 | 0.0141 | 0.0168 | 0.0141 | 0.0156 | 0.0156 | 62,500 |
| 15 Apr 2024 | 0.0150 | 0.0168 | 0.0141 | 0.0155 | 0.0155 | 49,100 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.