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 | -0.01 | -10.5263157895 | 0.095 | 0.126 | 0.0725 | 2424703 | 0.08858991 | CS |
| 4 | 0.017 | 25 | 0.068 | 0.1662 | 0.0639 | 3099630 | 0.09797231 | CS |
| 12 | 0.073012 | 609.042375709 | 0.011988 | 0.1662 | 0.0052947 | 2787830 | 0.07137535 | CS |
| 26 | 0.0723127 | 569.961299883 | 0.0126873 | 0.1662 | 0.0027972 | 1407855 | 0.06479085 | CS |
| 52 | 0.078007 | 1115.5012155 | 0.006993 | 0.1662 | 0.0027972 | 784041 | 0.06023407 | CS |
| 156 | -0.1133015 | -57.1359772871 | 0.1983015 | 0.3221775 | 0.0011988 | 397111 | 0.04866377 | CS |
| 260 | -0.45450996 | -84.2449618539 | 0.53950996 | 1.81818002 | 0.0011988 | 284193 | 0.15660233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734733200 | 0.1007 | 0.0337 | 50.30 | 0.073 | 0.119 | 0.0655 | 9581074 |
| 1734646800 | 0.067 | -0.0468 | -41.12 | 0.12 | 0.12 | 0.0639 | 3774953 |
| 1734560940 | 0.1138 | 0.0037 | 3.36 | 0.116 | 0.12 | 0.11 | 1037428 |
| 1734474360 | 0.1101 | 0.0006 | 0.55 | 0.1176 | 0.1239 | 0.106 | 1563533 |
| 1734388140 | 0.1095 | 0.0095 | 9.50 | 0.1139 | 0.1275 | 0.0978 | 2357684 |
| 1734128940 | 0.1 | -0.025 | -20.00 | 0.1277 | 0.1661999 | 0.095 | 6119843 |
| 1734042480 | 0.125 | 0.0164 | 15.10 | 0.1185 | 0.125 | 0.109 | 4735368 |
| 1733955900 | 0.1086 | 0.0176 | 19.34 | 0.098 | 0.12195 | 0.086955 | 5812532 |
| 1733869200 | 0.091 | 0.0161 | 21.50 | 0.0795 | 0.1055 | 0.0704999 | 3459483 |
| 1733782800 | 0.0749 | 0.0164 | 28.03 | 0.068 | 0.077 | 0.065 | 4177076 |
| 1733523600 | 0.0585 | 0.00305 | 5.50 | 0.0597 | 0.078 | 0.0509999 | 6549409 |
| 1733437500 | 0.05545 | 0.00495 | 9.80 | 0.0509 | 0.068 | 0.0506 | 5859473 |
| 1733350980 | 0.0505 | -0.03 | -37.27 | 0.0808 | 0.085 | 0.0439 | 12615189 |
| 1733264700 | 0.0805 | -0.059 | -42.29 | 0.1413 | 0.1435 | 0.08 | 9629660 |
| 1733178180 | 0.1395 | 0.0815 | 140.52 | 0.0695 | 0.1395 | 0.0526 | 15739401 |
| 1732918200 | 0.058 | 0.013 | 28.89 | 0.0496 | 0.058 | 0.039 | 6812379 |
| 1732746540 | 0.045 | 0.017 | 60.71 | 0.0322 | 0.0557 | 0.0295 | 10985809 |
| 1732660140 | 0.028 | 0.0091 | 48.15 | 0.0185 | 0.028 | 0.0185 | 10307591 |
| 1732573560 | 0.0189 | 0.0067122 | 55.07 | 0.013 | 0.0228 | 0.013 | 14707990 |
| 1732314000 | 0.0121878 | 0.0016484 | 15.64 | 0.010989 | 0.0128871 | 0.010989 | 2321377 |
| 1732227900 | 0.0105394 | 0.0011988 | 12.83 | 0.0082917 | 0.0118881 | 0.005994 | 1465948 |
| 1732141740 | 0.0093406 | -0.000649 | -6.50 | 0.0074925 | 0.00999 | 0.0074925 | 62617 |
| 1732054800 | 0.00999 | 0.0016983 | 20.48 | 0.008991 | 0.00999 | 0.0074925 | 133169 |
| 1731968640 | 0.0082917 | 0.001049 | 14.48 | 0.0076923 | 0.0097402 | 0.006993 | 367018 |
| 1731709260 | 0.0072427 | -0.000295 | -3.91 | 0.0075924 | 0.0075924 | 0.0067932 | 26466 |
| 1731622800 | 0.0075374 | 0.0007442 | 10.96 | 0.005994 | 0.0075924 | 0.005994 | 171789 |
| 1731536760 | 0.0067932 | -0.0001 | -1.45 | 0.005994 | 0.0077922 | 0.0052947 | 664584 |
| 1731450480 | 0.0068931 | -0.000899 | -11.54 | 0.0098901 | 0.0098901 | 0.0052947 | 71830 |
| 1731363600 | 0.0077922 | -0.002098 | -21.21 | 0.0098901 | 0.0098901 | 0.0065934 | 284284 |
| 1731104400 | 0.0098901 | 0.0016983 | 20.73 | 0.0098901 | 0.0098901 | 0.0064935 | 11082 |
| 1731018540 | 0.0081918 | 0.0005994 | 7.89 | 0.0075924 | 0.0098901 | 0.0074925 | 258781 |
| 1730931600 | 0.0075924 | -0.003347 | -30.60 | 0.00999 | 0.0120879 | 0.0075924 | 90016 |
| 1730845680 | 0.010939 | 0.001948 | 21.67 | 0.0118881 | 0.0118881 | 0.0065934 | 47876 |
| 1730759160 | 0.008991 | 0.0001 | 1.12 | 0.0114885 | 0.0117032 | 0.0083666 | 42070 |
| 1730496420 | 0.0088911 | -0.001898 | -17.59 | 0.0100899 | 0.0114885 | 0.0088911 | 87530 |
| 1730409780 | 0.0107892 | -0.00045 | -4.00 | 0.010989 | 0.0114635 | 0.0100899 | 23095 |
| 1730323500 | 0.0112387 | -0.00025 | -2.18 | 0.0114885 | 0.0114885 | 0.010989 | 9558 |
| 1730237280 | 0.0114885 | 0.0003996 | 3.60 | 0.0123876 | 0.0123876 | 0.010989 | 97940 |
| 1730150880 | 0.0110889 | -0.001299 | -10.49 | 0.0105894 | 0.0121878 | 0.00999 | 49086 |
| 1729891500 | 0.0123876 | 0.0004696 | 3.94 | 0.0122877 | 0.0123876 | 0.0114885 | 249831 |
| 1729805160 | 0.011918 | 0.0002297 | 1.97 | 0.010989 | 0.011918 | 0.010989 | 61019 |
| 1729718940 | 0.0116883 | -0.001299 | -10.00 | 0.0110889 | 0.0137862 | 0.0106893 | 762760 |
| 1729632300 | 0.012987 | 0.0010989 | 9.24 | 0.0110889 | 0.0136863 | 0.0110889 | 664278 |
| 1729545600 | 0.0118881 | -0.0001 | -0.83 | 0.010989 | 0.0137862 | 0.010989 | 225905 |
| 1729286400 | 0.011988 | -0.000999 | -7.69 | 0.0134865 | 0.0134865 | 0.0110889 | 194338 |
| 1729200000 | 0.012987 | 0.002997 | 30.00 | 0.0100899 | 0.0137862 | 0.0100899 | 1649765 |
| 1729113960 | 0.00999 | 0.001998 | 25.00 | 0.0081918 | 0.0136863 | 0.0080919 | 254607 |
| 1729027680 | 0.007992 | -0.005145 | -39.16 | 0.0131868 | 0.0137862 | 0.0065934 | 205830 |
| 1728941220 | 0.0131368 | -0.000749 | -5.39 | 0.011988 | 0.0137862 | 0.011988 | 14957 |
| 1728681900 | 0.0138861 | 0.0008991 | 6.92 | 0.0136863 | 0.013986 | 0.0117382 | 471865 |
| 1728595560 | 0.012987 | 0.0015385 | 13.44 | 0.0110389 | 0.0136863 | 0.0110389 | 656946 |
| 1728508800 | 0.0114485 | -0.00044 | -3.70 | 0.0122877 | 0.0122877 | 0.0107892 | 61919 |
| 1728422580 | 0.0118881 | 0.0027972 | 30.77 | 0.0096903 | 0.0131868 | 0.0096903 | 1737246 |
| 1728336000 | 0.0090909 | 0.0005994 | 7.06 | 0.0097902 | 0.0097902 | 0.0084915 | 133298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
