ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Cannabis Sativa Inc (QB)

Cannabis Sativa Inc (QB) (CBDS)

0.042885
0.00043
(1.02%)
Closed March 22 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0003850.9058823529410.04250.0450.0355185220.04305433CS
4-0.003115-6.771739130430.0460.04950.03376288420.04075544CS
12-0.077015-64.23269391160.11990.1260.030415845340.05835833CS
260.0386892922.0935220940.00419580.16620.002797219788680.06429349CS
520.0311967266.9053669050.01168830.16620.002797210588500.060068CS
156-0.12195-73.98307398310.1648350.2747250.00119884977360.04881777CS
260-0.53154001-92.53427353380.574425011.818180020.00119883393400.12172153CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17425925400.0428850.0004351.020.04390.04390.041168937
17425059600.04245-0.00165-3.740.04450.04450.041157612
17424192000.04410.0042110.550.03610.04420.0361797469
17423334000.03989-0.001905-4.560.04420.04420.035495327
17422464000.041795-0.002605-5.870.04020.04440.04271892
17419876800.04440.00163.740.04250.0450.0383870311
17419013400.04280.0057515.520.03410.04280.0341571908
17418149400.03705-0.00065-1.720.04150.0450.03371538868
17417284800.0377-0.0038-9.160.04150.04150.0351337145
17416416000.04150.00071.720.04240.04240.037511907
17413860000.04080.00277.090.04299990.04299990.0392269903
17413001400.0381-0.002-4.990.04299990.04299990.0375781833
17412134400.040099900.000.04299990.04490.0400999334304
17411268000.0400999-0.0033-7.600.03750.04390.0375239006
17410407600.0434-0.0006-1.360.0450.0450.0400999385907
17407812600.0440.0037.320.04009990.0440.0400999251372
17406953400.041-0.001-2.380.04380.04380.035418571
17406084000.0420.00287.140.040.04390.0351706335
17405224800.0392-0.0048-10.910.0460.0460.0355251229109
17404356000.0440.00100012.330.0450.0490.044650815
17401764000.04299990.00049991.180.0460.04950.0429999757244
17400904800.0425-0.0015-3.410.04450.04450.0425625576
17400039600.0440.00153.530.04480.0450.0415499965828
17399177400.0425-0.0025-5.560.0460.0460.0425709922
17395720200.0450.00010.220.042350.0480.042529582
17394853200.0449-0.005-10.020.0490.05050.0412391574
17393989200.0499-0.0011-2.160.0550.05950.04522031896
17393129400.05099990.00344997.260.050.0550.045858183
17392260000.04755-0.0011-2.260.050.05550.0448821713
17389671600.04865-0.00305-5.900.05170.05450.048820092
17388804000.0517-0.0053-9.300.0570.06070.047804704
17387940000.0570.007615.380.04940.0570.0494548134
17387080800.0494-0.004295-8.000.05370.05710.047741534
17386217400.053695-0.004055-7.020.05520.06570.04971436200
17383620000.05775-0.00285-4.700.0630.0650.0551555832
17382760800.06060.00071.170.060.06390.0551535802
17381897400.05990.00244.170.05990.060.0507472789
17381032800.0575-0.0074-11.400.06380.06450.0543554086
17380168200.0649-0.0084-11.460.07810.07810.04752404473
17377574400.0733-0.00425-5.480.07620.07810.06771512056
17376712200.07754990.011149916.790.0670.08230.0632078295
17375846400.06640.0123222.780.05590.0830.05564545623
17374985400.054080.0070815.060.0590.06750.0474717404
17371528800.0470.016654.610.040850.0470.0343344279
17370664200.0304-0.0196-39.200.04750.050.03045874059
17369797200.05-0.0071-12.430.0630.0630.042153990345
17368933800.0571-0.0049-7.900.06490.070.05313539788
17368068000.0620.000250.400.06750.0750.059967251
17365477200.061750.004758.330.05810.08350.05794588382
17363753400.057-0.022-27.850.08490.08490.055928116
17362889400.079-0.006-7.060.090.0950.07512394548
17362023600.0850.00010.120.0850.11950.084330524
17359429800.0849-0.00285-3.250.08640.0930.0811735482
17358567000.087750.00075010.860.1070.1070.08111417364
17356839600.0869999-0.0092-9.560.10840.1260.07254589258
17355977400.09619990.00119991.260.0950.1190.0851956709
17353380000.095-0.023-19.490.11990.120.095839645
17352520200.1180.019.260.1090.120.10081153132
17350782000.108-0.0021-1.910.1150.1150.1005491858
17349924000.11010.00949.330.11550.1160.09355990925

CBDS Financials

Financials