Cannabis Sativa Inc (QB) (CBDS)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000385 | 0.905882352941 | 0.0425 | 0.045 | 0.035 | 518522 | 0.04305433 | CS |
| 4 | -0.003115 | -6.77173913043 | 0.046 | 0.0495 | 0.0337 | 628842 | 0.04075544 | CS |
| 12 | -0.077015 | -64.2326939116 | 0.1199 | 0.126 | 0.0304 | 1584534 | 0.05835833 | CS |
| 26 | 0.0386892 | 922.093522094 | 0.0041958 | 0.1662 | 0.0027972 | 1978868 | 0.06429349 | CS |
| 52 | 0.0311967 | 266.905366905 | 0.0116883 | 0.1662 | 0.0027972 | 1058850 | 0.060068 | CS |
| 156 | -0.12195 | -73.9830739831 | 0.164835 | 0.274725 | 0.0011988 | 497736 | 0.04881777 | CS |
| 260 | -0.53154001 | -92.5342735338 | 0.57442501 | 1.81818002 | 0.0011988 | 339340 | 0.12172153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.042885 | 0.000435 | 1.02 | 0.0439 | 0.0439 | 0.041 | 168937 |
| 1742505960 | 0.04245 | -0.00165 | -3.74 | 0.0445 | 0.0445 | 0.041 | 157612 |
| 1742419200 | 0.0441 | 0.00421 | 10.55 | 0.0361 | 0.0442 | 0.0361 | 797469 |
| 1742333400 | 0.03989 | -0.001905 | -4.56 | 0.0442 | 0.0442 | 0.035 | 495327 |
| 1742246400 | 0.041795 | -0.002605 | -5.87 | 0.0402 | 0.0444 | 0.04 | 271892 |
| 1741987680 | 0.0444 | 0.0016 | 3.74 | 0.0425 | 0.045 | 0.0383 | 870311 |
| 1741901340 | 0.0428 | 0.00575 | 15.52 | 0.0341 | 0.0428 | 0.0341 | 571908 |
| 1741814940 | 0.03705 | -0.00065 | -1.72 | 0.0415 | 0.045 | 0.0337 | 1538868 |
| 1741728480 | 0.0377 | -0.0038 | -9.16 | 0.0415 | 0.0415 | 0.035 | 1337145 |
| 1741641600 | 0.0415 | 0.0007 | 1.72 | 0.0424 | 0.0424 | 0.037 | 511907 |
| 1741386000 | 0.0408 | 0.0027 | 7.09 | 0.0429999 | 0.0429999 | 0.0392 | 269903 |
| 1741300140 | 0.0381 | -0.002 | -4.99 | 0.0429999 | 0.0429999 | 0.0375 | 781833 |
| 1741213440 | 0.0400999 | 0 | 0.00 | 0.0429999 | 0.0449 | 0.0400999 | 334304 |
| 1741126800 | 0.0400999 | -0.0033 | -7.60 | 0.0375 | 0.0439 | 0.0375 | 239006 |
| 1741040760 | 0.0434 | -0.0006 | -1.36 | 0.045 | 0.045 | 0.0400999 | 385907 |
| 1740781260 | 0.044 | 0.003 | 7.32 | 0.0400999 | 0.044 | 0.0400999 | 251372 |
| 1740695340 | 0.041 | -0.001 | -2.38 | 0.0438 | 0.0438 | 0.035 | 418571 |
| 1740608400 | 0.042 | 0.0028 | 7.14 | 0.04 | 0.0439 | 0.0351 | 706335 |
| 1740522480 | 0.0392 | -0.0048 | -10.91 | 0.046 | 0.046 | 0.035525 | 1229109 |
| 1740435600 | 0.044 | 0.0010001 | 2.33 | 0.045 | 0.049 | 0.044 | 650815 |
| 1740176400 | 0.0429999 | 0.0004999 | 1.18 | 0.046 | 0.0495 | 0.0429999 | 757244 |
| 1740090480 | 0.0425 | -0.0015 | -3.41 | 0.0445 | 0.0445 | 0.0425 | 625576 |
| 1740003960 | 0.044 | 0.0015 | 3.53 | 0.0448 | 0.045 | 0.0415499 | 965828 |
| 1739917740 | 0.0425 | -0.0025 | -5.56 | 0.046 | 0.046 | 0.0425 | 709922 |
| 1739572020 | 0.045 | 0.0001 | 0.22 | 0.04235 | 0.048 | 0.042 | 529582 |
| 1739485320 | 0.0449 | -0.005 | -10.02 | 0.049 | 0.0505 | 0.041 | 2391574 |
| 1739398920 | 0.0499 | -0.0011 | -2.16 | 0.055 | 0.0595 | 0.0452 | 2031896 |
| 1739312940 | 0.0509999 | 0.0034499 | 7.26 | 0.05 | 0.055 | 0.045 | 858183 |
| 1739226000 | 0.04755 | -0.0011 | -2.26 | 0.05 | 0.0555 | 0.0448 | 821713 |
| 1738967160 | 0.04865 | -0.00305 | -5.90 | 0.0517 | 0.0545 | 0.048 | 820092 |
| 1738880400 | 0.0517 | -0.0053 | -9.30 | 0.057 | 0.0607 | 0.047 | 804704 |
| 1738794000 | 0.057 | 0.0076 | 15.38 | 0.0494 | 0.057 | 0.0494 | 548134 |
| 1738708080 | 0.0494 | -0.004295 | -8.00 | 0.0537 | 0.0571 | 0.047 | 741534 |
| 1738621740 | 0.053695 | -0.004055 | -7.02 | 0.0552 | 0.0657 | 0.0497 | 1436200 |
| 1738362000 | 0.05775 | -0.00285 | -4.70 | 0.063 | 0.065 | 0.0551 | 555832 |
| 1738276080 | 0.0606 | 0.0007 | 1.17 | 0.06 | 0.0639 | 0.0551 | 535802 |
| 1738189740 | 0.0599 | 0.0024 | 4.17 | 0.0599 | 0.06 | 0.0507 | 472789 |
| 1738103280 | 0.0575 | -0.0074 | -11.40 | 0.0638 | 0.0645 | 0.0543 | 554086 |
| 1738016820 | 0.0649 | -0.0084 | -11.46 | 0.0781 | 0.0781 | 0.0475 | 2404473 |
| 1737757440 | 0.0733 | -0.00425 | -5.48 | 0.0762 | 0.0781 | 0.0677 | 1512056 |
| 1737671220 | 0.0775499 | 0.0111499 | 16.79 | 0.067 | 0.0823 | 0.063 | 2078295 |
| 1737584640 | 0.0664 | 0.01232 | 22.78 | 0.0559 | 0.083 | 0.0556 | 4545623 |
| 1737498540 | 0.05408 | 0.00708 | 15.06 | 0.059 | 0.0675 | 0.047 | 4717404 |
| 1737152880 | 0.047 | 0.0166 | 54.61 | 0.04085 | 0.047 | 0.034 | 3344279 |
| 1737066420 | 0.0304 | -0.0196 | -39.20 | 0.0475 | 0.05 | 0.0304 | 5874059 |
| 1736979720 | 0.05 | -0.0071 | -12.43 | 0.063 | 0.063 | 0.04215 | 3990345 |
| 1736893380 | 0.0571 | -0.0049 | -7.90 | 0.0649 | 0.07 | 0.0531 | 3539788 |
| 1736806800 | 0.062 | 0.00025 | 0.40 | 0.0675 | 0.075 | 0.059 | 967251 |
| 1736547720 | 0.06175 | 0.00475 | 8.33 | 0.0581 | 0.0835 | 0.0579 | 4588382 |
| 1736375340 | 0.057 | -0.022 | -27.85 | 0.0849 | 0.0849 | 0.05 | 5928116 |
| 1736288940 | 0.079 | -0.006 | -7.06 | 0.09 | 0.095 | 0.0751 | 2394548 |
| 1736202360 | 0.085 | 0.0001 | 0.12 | 0.085 | 0.1195 | 0.08 | 4330524 |
| 1735942980 | 0.0849 | -0.00285 | -3.25 | 0.0864 | 0.093 | 0.081 | 1735482 |
| 1735856700 | 0.08775 | 0.0007501 | 0.86 | 0.107 | 0.107 | 0.0811 | 1417364 |
| 1735683960 | 0.0869999 | -0.0092 | -9.56 | 0.1084 | 0.126 | 0.0725 | 4589258 |
| 1735597740 | 0.0961999 | 0.0011999 | 1.26 | 0.095 | 0.119 | 0.085 | 1956709 |
| 1735338000 | 0.095 | -0.023 | -19.49 | 0.1199 | 0.12 | 0.095 | 839645 |
| 1735252020 | 0.118 | 0.01 | 9.26 | 0.109 | 0.12 | 0.1008 | 1153132 |
| 1735078200 | 0.108 | -0.0021 | -1.91 | 0.115 | 0.115 | 0.1005 | 491858 |
| 1734992400 | 0.1101 | 0.0094 | 9.33 | 0.1155 | 0.116 | 0.09355 | 990925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
