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 | -0.0007 | -14 | 0.005 | 0.0104 | 0.0041 | 184292 | 0.00543602 | CS |
| 4 | -0.0013 | -23.2142857143 | 0.0056 | 0.0104 | 0.0041 | 199930 | 0.00555073 | CS |
| 12 | -0.0097 | -69.2857142857 | 0.014 | 0.0178 | 0.0041 | 229648 | 0.00749863 | CS |
| 26 | -0.0061 | -58.6538461538 | 0.0104 | 0.027 | 0.0041 | 168157 | 0.01174917 | CS |
| 52 | -0.0095 | -68.8405797101 | 0.0138 | 0.027 | 0.0012 | 371842 | 0.00764003 | CS |
| 156 | -0.3497 | -98.7853107345 | 0.354 | 0.37 | 0.0012 | 185210 | 0.03273802 | CS |
| 260 | -1.1957 | -99.6416666667 | 1.2 | 1.82 | 0.0012 | 158362 | 0.2446915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0043 | -0.0008 | -15.69 | 0.0042 | 0.005 | 0.0042 | 133660 |
| 1727126940 | 0.0051 | -0.0022 | -30.14 | 0.0042 | 0.006 | 0.0042 | 310962 |
| 1726867200 | 0.0073 | 0.0023 | 46.00 | 0.0073 | 0.0073 | 0.0045 | 50467 |
| 1726781220 | 0.005 | 0.000175 | 3.63 | 0.006 | 0.0067 | 0.0046 | 177756 |
| 1726694460 | 0.004825 | -0.000875 | -15.35 | 0.0104 | 0.0104 | 0.0041 | 14844 |
| 1726608240 | 0.0057 | 0.0012 | 26.67 | 0.005 | 0.0057 | 0.0041 | 367429 |
| 1726521720 | 0.0045 | -0.0004 | -8.16 | 0.0047999 | 0.0073 | 0.0045 | 411245 |
| 1726262940 | 0.0049 | 0.0001001 | 2.09 | 0.0047999 | 0.006 | 0.0047999 | 140213 |
| 1726176540 | 0.0047999 | -0.0002 | -4.00 | 0.0054 | 0.0054599 | 0.0047999 | 37032 |
| 1726090140 | 0.005 | -0.000815 | -14.02 | 0.0057999 | 0.006175 | 0.005 | 76631 |
| 1726003500 | 0.005815 | -0.001485 | -20.34 | 0.0073 | 0.0073 | 0.005 | 578717 |
| 1725917160 | 0.0073 | 0.0023 | 46.00 | 0.0057 | 0.0073 | 0.005 | 165982 |
| 1725658020 | 0.005 | -0.00035 | -6.54 | 0.005 | 0.005035 | 0.005 | 4385 |
| 1725571440 | 0.00535 | -0.00035 | -6.14 | 0.005 | 0.0057 | 0.005 | 97713 |
| 1725485040 | 0.0057 | 0.000395 | 7.45 | 0.00625 | 0.00625 | 0.005 | 292278 |
| 1725398880 | 0.005305 | -0.000495 | -8.53 | 0.0055 | 0.0065 | 0.005305 | 286565 |
| 1725053340 | 0.0057999 | -0.00051 | -8.08 | 0.0052 | 0.007 | 0.0052 | 111160 |
| 1724966400 | 0.00631 | 0.00061 | 10.70 | 0.0066 | 0.0073 | 0.0057999 | 279069 |
| 1724880360 | 0.0057 | -0.00015 | -2.56 | 0.0056 | 0.0073 | 0.0056 | 357223 |
| 1724794080 | 0.00585 | -0.00065 | -10.00 | 0.0056 | 0.00662 | 0.0056 | 38991 |
| 1724707740 | 0.0065 | 0.0001 | 1.56 | 0.0057 | 0.0073 | 0.0057 | 80672 |
| 1724448480 | 0.0064 | -0.0009 | -12.33 | 0.0073 | 0.0073 | 0.0064 | 158930 |
| 1724362140 | 0.0073 | 0.0014 | 23.73 | 0.007 | 0.0073 | 0.0064 | 697658 |
| 1724275380 | 0.0059 | -0.0001 | -1.67 | 0.006 | 0.006445 | 0.0059 | 38624 |
| 1724188800 | 0.006 | -0.0013 | -17.81 | 0.0064 | 0.0073 | 0.00575 | 140658 |
| 1724102880 | 0.0073 | 0.00055 | 8.15 | 0.006 | 0.0073 | 0.006 | 202171 |
| 1723843740 | 0.00675 | 0 | 0.00 | 0.00675 | 0.00675 | 0.006 | 63452 |
| 1723756860 | 0.00675 | 0.00075 | 12.50 | 0.00675 | 0.0075 | 0.006 | 547333 |
| 1723670820 | 0.006 | -0.00125 | -17.24 | 0.007 | 0.007 | 0.0056 | 132384 |
| 1723584360 | 0.00725 | 0.0007 | 10.69 | 0.0061 | 0.0075 | 0.0061 | 431665 |
| 1723497900 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.0065 | 1549 |
| 1723238400 | 0.00655 | 0 | 0.00 | 0.007 | 0.007 | 0.0061 | 338240 |
| 1723152000 | 0.00655 | -0.00025 | -3.68 | 0.0061 | 0.0075 | 0.0061 | 183144 |
| 1723065720 | 0.0068 | 0.0002 | 3.03 | 0.0056 | 0.0075 | 0.0056 | 239310 |
| 1722979800 | 0.0066 | -0.00015 | -2.22 | 0.00695 | 0.008 | 0.0066 | 661192 |
| 1722893340 | 0.00675 | 0.00075 | 12.50 | 0.0065 | 0.0085 | 0.0065 | 369263 |
| 1722634140 | 0.006 | 0 | 0.00 | 0.00745 | 0.00745 | 0.006 | 1301 |
| 1722547620 | 0.006 | -0.002 | -25.00 | 0.0065 | 0.009 | 0.006 | 756953 |
| 1722461340 | 0.008 | -0.0007 | -8.05 | 0.0066 | 0.009075 | 0.0066 | 168090 |
| 1722374820 | 0.0087 | 0.0006 | 7.41 | 0.0103 | 0.0103 | 0.00738 | 341694 |
| 1722288180 | 0.0081 | -0.0019 | -19.00 | 0.0108 | 0.0108 | 0.008 | 171122 |
| 1722029100 | 0.01 | 0.001 | 11.11 | 0.009 | 0.0109 | 0.009 | 52790 |
| 1721942400 | 0.009 | -0.001 | -10.00 | 0.011 | 0.011 | 0.009 | 245613 |
| 1721856480 | 0.01 | -0.0007 | -6.54 | 0.0094 | 0.0107 | 0.0094 | 228196 |
| 1721770140 | 0.0107 | 0.0007 | 7.00 | 0.0147 | 0.0147 | 0.0097 | 135027 |
| 1721683740 | 0.01 | -0.0005 | -4.76 | 0.0147 | 0.0147 | 0.0094 | 449615 |
| 1721424180 | 0.0105 | -0.0005 | -4.55 | 0.0101 | 0.0105 | 0.0094 | 284700 |
| 1721337960 | 0.011 | 0.0018 | 19.57 | 0.00805 | 0.0162999 | 0.00805 | 329453 |
| 1721251320 | 0.0092 | -0.0008 | -8.00 | 0.0103 | 0.0103 | 0.00675 | 389787 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
