Cannabis Sativa Inc (QB) (CBDS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -15.9663865546 | 0.0119 | 0.017 | 0.0093 | 237931 | 0.01033595 | CS |
| 4 | -0.0076 | -43.1818181818 | 0.0176 | 0.02 | 0.0093 | 134462 | 0.01295868 | CS |
| 12 | -0.008 | -44.4444444444 | 0.018 | 0.027 | 0.0093 | 120955 | 0.01792738 | CS |
| 26 | -0.007 | -41.1764705882 | 0.017 | 0.027 | 0.008 | 150701 | 0.01651792 | CS |
| 52 | -0.0102 | -50.495049505 | 0.0202 | 0.0337 | 0.0012 | 407693 | 0.01026318 | CS |
| 156 | -0.45005 | -97.8263232257 | 0.46005 | 0.465 | 0.0012 | 172734 | 0.04158733 | CS |
| 260 | -1.64 | -99.3939393939 | 1.65 | 2.21 | 0.0012 | 151685 | 0.28287512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.01 | 0.0007001 | 7.53 | 0.0105 | 0.0133 | 0.0095 | 148789 |
| 1721078940 | 0.0092999 | -0.0011 | -10.58 | 0.0104 | 0.0155 | 0.0092999 | 419410 |
| 1720819200 | 0.0104 | -0.00065 | -5.88 | 0.0102 | 0.01295 | 0.0101 | 316657 |
| 1720733280 | 0.01105 | -0.00035 | -3.07 | 0.01335 | 0.01335 | 0.0102 | 125976 |
| 1720646880 | 0.0114 | 0.0001 | 0.88 | 0.0112 | 0.017 | 0.0112 | 84207 |
| 1720560540 | 0.0113 | -0.00116 | -9.31 | 0.0119 | 0.0145 | 0.0112 | 243407 |
| 1720473600 | 0.01246 | -0.00089 | -6.67 | 0.0127 | 0.0178 | 0.0119 | 170477 |
| 1720214640 | 0.01335 | -0.000162 | -1.20 | 0.0129 | 0.0154 | 0.0129 | 56867 |
| 1720041000 | 0.013512 | -0.000288 | -2.09 | 0.0129 | 0.01545 | 0.0129 | 22284 |
| 1719955740 | 0.0138 | -0.0004 | -2.82 | 0.014 | 0.016 | 0.0138 | 92284 |
| 1719868980 | 0.0142 | 0.0002 | 1.43 | 0.014 | 0.02 | 0.014 | 176249 |
| 1719610020 | 0.014 | -0.0035 | -20.00 | 0.0171 | 0.0171 | 0.014 | 140313 |
| 1719523200 | 0.0175 | -0.0001 | -0.57 | 0.0176 | 0.0197 | 0.014 | 342412 |
| 1719437040 | 0.0176 | 0 | 0.00 | 0.01823 | 0.01865 | 0.0176 | 10824 |
| 1719350880 | 0.0176 | 0 | 0.00 | 0.01865 | 0.0197 | 0.0176 | 24762 |
| 1719264540 | 0.0176 | -0.0013 | -6.88 | 0.0197 | 0.0197 | 0.0176 | 103372 |
| 1719005220 | 0.0189 | 0.00085 | 4.71 | 0.0185 | 0.0197 | 0.0176 | 70420 |
| 1718918640 | 0.01805 | -0.0006 | -3.22 | 0.0176 | 0.0197 | 0.0176 | 10540 |
| 1718746140 | 0.01865 | -0.00105 | -5.33 | 0.0176 | 0.0197 | 0.0176 | 9846 |
| 1718659680 | 0.0197 | -0.00213 | -9.76 | 0.0191 | 0.0237 | 0.0176 | 193330 |
| 1718400300 | 0.02183 | 0.002226 | 11.35 | 0.0191 | 0.023 | 0.0191 | 22501 |
| 1718314140 | 0.019604 | -0.002796 | -12.48 | 0.0212 | 0.0212 | 0.019604 | 45816 |
| 1718227380 | 0.0224 | 0.0014 | 6.67 | 0.0191 | 0.0238 | 0.0191 | 9158 |
| 1718141340 | 0.021 | 0.00118 | 5.95 | 0.0185 | 0.021 | 0.0185 | 16377 |
| 1718054880 | 0.01982 | -0.00348 | -14.94 | 0.0238 | 0.0238 | 0.0191999 | 31434 |
| 1717795800 | 0.0233 | 0.00338 | 16.97 | 0.0238 | 0.0238 | 0.0182 | 86050 |
| 1717709400 | 0.01992 | -0.00194 | -8.87 | 0.0182 | 0.024 | 0.0182 | 51084 |
| 1717622460 | 0.02186 | 0.00126 | 6.12 | 0.0181 | 0.0248 | 0.0181 | 13911 |
| 1717536360 | 0.0206 | -0.0042 | -16.94 | 0.0248 | 0.0248 | 0.0181 | 14407 |
| 1717450140 | 0.0248 | 0.0028 | 12.73 | 0.0198 | 0.02485 | 0.016 | 63181 |
| 1717190940 | 0.022 | 0.0022 | 11.11 | 0.0204 | 0.022 | 0.0198 | 53450 |
| 1717104540 | 0.0198 | 0.0028 | 16.47 | 0.0162 | 0.0212 | 0.015 | 100563 |
| 1717018020 | 0.017 | 0.0005 | 3.03 | 0.0185 | 0.021 | 0.017 | 89940 |
| 1716931740 | 0.0165 | -0.00508 | -23.54 | 0.0166 | 0.021 | 0.0154 | 325171 |
| 1716585840 | 0.0215799 | -0.00332 | -13.33 | 0.0248 | 0.0248 | 0.0156 | 120004 |
| 1716499740 | 0.0248999 | 0.0018999 | 8.26 | 0.0248999 | 0.0248999 | 0.0205 | 68338 |
| 1716412800 | 0.023 | 0.0005 | 2.22 | 0.0205 | 0.0248999 | 0.0205 | 95931 |
| 1716326940 | 0.0225 | -0.0024 | -9.64 | 0.02 | 0.0225 | 0.02 | 7959 |
| 1716240180 | 0.0248999 | 0.0048999 | 24.50 | 0.0222 | 0.0248999 | 0.0184 | 275164 |
| 1715981340 | 0.02 | 0.0049 | 32.45 | 0.0177 | 0.02 | 0.0151 | 176638 |
| 1715894940 | 0.0151 | -0.0001 | -0.66 | 0.0144 | 0.01666 | 0.0144 | 76928 |
| 1715808000 | 0.0152 | -0.0018 | -10.59 | 0.0152 | 0.017 | 0.0152 | 150543 |
| 1715722140 | 0.017 | -0.0052 | -23.42 | 0.02 | 0.0222 | 0.0142 | 450247 |
| 1715635200 | 0.0222 | 0.0005 | 2.30 | 0.02425 | 0.0245 | 0.0217 | 8088 |
| 1715376000 | 0.0217 | -0.0013 | -5.65 | 0.02365 | 0.0258 | 0.0214999 | 23972 |
| 1715289720 | 0.023 | 0 | 0.00 | 0.023975 | 0.0269 | 0.023 | 176187 |
| 1715203200 | 0.023 | 0 | 0.00 | 0.02375 | 0.02375 | 0.023 | 811 |
| 1715117340 | 0.023 | -0.00156 | -6.35 | 0.023 | 0.0269 | 0.023 | 10119 |
| 1715030940 | 0.0245599 | 0.0025599 | 11.64 | 0.02 | 0.0269 | 0.02 | 156842 |
| 1714771740 | 0.022 | 0.003 | 15.79 | 0.0185999 | 0.0269 | 0.0185999 | 374741 |
| 1714685340 | 0.019 | -0.0054 | -22.13 | 0.0175 | 0.0269 | 0.0175 | 117656 |
| 1714598400 | 0.0244 | 0.0004 | 1.67 | 0.027 | 0.027 | 0.017 | 268930 |
| 1714512600 | 0.024 | 0.0062501 | 35.21 | 0.0171 | 0.027 | 0.016 | 335368 |
| 1714425720 | 0.0177499 | -0.0001 | -0.56 | 0.0158 | 0.0197 | 0.0158 | 73734 |
| 1714166580 | 0.01785 | -0.00175 | -8.93 | 0.0196 | 0.0196 | 0.0158 | 78697 |
| 1714080300 | 0.0196 | 0.0031 | 18.79 | 0.0196 | 0.0196 | 0.0165 | 108480 |
| 1713994020 | 0.0165 | -0.0032 | -16.24 | 0.0183 | 0.0196 | 0.0155 | 101344 |
| 1713907740 | 0.0197 | 0.0007 | 3.68 | 0.018 | 0.0199 | 0.0168 | 101039 |
| 1713821340 | 0.019 | 0.0005 | 2.70 | 0.0168 | 0.02 | 0.0168 | 26703 |
| 1713561900 | 0.0185 | 0.0015 | 8.82 | 0.016 | 0.019 | 0.016 | 125900 |
| 1713475500 | 0.017 | 0.0007001 | 4.30 | 0.0162999 | 0.017 | 0.0162999 | 111132 |
| 1713389100 | 0.0162999 | 0.0006999 | 4.49 | 0.0162 | 0.017 | 0.0156 | 89649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
