Cannabis Sativa Inc (QB) Historical Data - CBDS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Cannabis Sativa Inc (QB) (CBDS)
Cannabis Sativa Inc (QB) (CBDS) Historical

Cannabis Sativa Inc (QB) (CBDS)

0.01785

-0.00175

(-8.93%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00185	11.5625	0.016	0.02	0.0155	92693	0.01861055	CS
4	-0.00155	-7.98969072165	0.0194	0.02	0.0132	97970	0.01740926	CS
12	-0.00055	-2.98913043478	0.0184	0.022	0.008	137416	0.01514172	CS
26	0.01455	440.909090909	0.0033	0.023	0.0012	410147	0.00699697	CS
52	-0.0302	-62.8511966701	0.04805	0.055	0.0012	399524	0.01087846	CS
156	-0.62965	-97.2432432432	0.6475	0.6598	0.0012	168581	0.05767155	CS
260	-2.09215	-99.154028436	2.11	2.3	0.0012	149084	0.32058241	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713302940	0.0156	0.00015	0.97	0.0141	0.0168	0.0141	62545
1713216000	0.01545	0.00045	3.00	0.015	0.0168	0.0141	49085
1712957160	0.015	-0.0018	-10.71	0.0159	0.0159	0.015	18955
1712870760	0.0168	-0.0022	-11.58	0.019	0.019	0.0141	275495
1712784000	0.019	0.0039	25.83	0.018	0.019	0.018	13182
1712698140	0.0151	-0.0038	-20.11	0.01935	0.01935	0.0151	106421
1712611200	0.0189	0.0024	14.55	0.018	0.0197	0.0141	347004
1712352000	0.0165	-0.0005	-2.94	0.018	0.018	0.015	31074
1712265780	0.017	0.00105	6.58	0.0139	0.018	0.0139	42207
1712179500	0.01595	0.00045	2.90	0.0132	0.01636	0.0132	3160
1712092980	0.0155	-0.003	-16.22	0.0135	0.019	0.0135	167309
1712006940	0.0185	0.00046	2.55	0.0194	0.0194	0.0175	80753
1711660800	0.01804	0.00178	10.95	0.0125	0.01804	0.0125	21118
1711574580	0.01626	-4.0E-5	-0.25	0.0122	0.01714	0.0122	24486
1711488540	0.0162999	0	0.00	0.0162999	0.0171	0.0158	530746
1711401600	0.0162999	0.0058999	56.73	0.0104	0.0162999	0.0101	378323
1711142880	0.0104	-0.00295	-22.10	0.0134	0.0134	0.01	421688
1711056240	0.01335	0.0001	0.75	0.0117	0.01335	0.0117	13239
1710970140	0.01325	-0.00057	-4.12	0.0112	0.0148	0.0112	73472
1710883740	0.01382	0.00262	23.39	0.0164	0.0164	0.0134	24465
1710796800	0.0112	-0.00206	-15.54	0.0111	0.0164	0.0111	53383
1710537720	0.01326	-0.00048	-3.49	0.012	0.0168	0.0111	9637
1710451740	0.01374	0.00076	5.86	0.01374	0.01374	0.012	89796
1710365340	0.01298	-0.00047	-3.49	0.0149	0.0149	0.01	164733
1710278940	0.01345	0.00025	1.89	0.01365	0.01495	0.0106	31498
1710192540	0.0132	-0.0035	-20.96	0.0132	0.0167	0.0132	57643
1709936640	0.0167	0.0029	21.01	0.012	0.0168999	0.0101	175436
1709850360	0.0138	-0.0009	-6.12	0.0174	0.0174	0.012	4431
1709764080	0.0147	0.0006	4.26	0.0157	0.0157	0.01385	33345
1709677620	0.0141	0.00235	20.00	0.0085	0.0141	0.0085	134579
1709590980	0.01175	-0.00245	-17.25	0.0142	0.0142	0.0088	66788
1709332140	0.0142	0.0023	19.33	0.0142	0.0142	0.01205	9659
1709245440	0.0119	0.0024	25.26	0.0095	0.0154	0.0085	452338
1709159100	0.0095	0.001	11.76	0.0085	0.0095	0.0085	48944
1709072940	0.0085	0.0001	1.19	0.0084	0.0095	0.0084	82641
1708986360	0.0084	-0.00032	-3.67	0.0098	0.0098	0.008	70325
1708726800	0.00872	-0.00178	-16.95	0.01	0.01	0.008	157631
1708640940	0.0105	0	0.00	0.011	0.011	0.01	100207
1708554000	0.0105	-5.0E-5	-0.47	0.0101	0.01055	0.01	80011
1708467600	0.01055	-0.00275	-20.68	0.0146	0.0146	0.01055	426672
1708122180	0.0133	0.00075	5.98	0.014	0.0149	0.01185	102551
1708036140	0.01255	-0.00145	-10.36	0.0145	0.0145	0.01168	90711
1707949620	0.014	0.0006	4.48	0.0133	0.014	0.0115999	51338
1707863340	0.0134	0.0013	10.74	0.0121	0.0147	0.0121	142414
1707776940	0.0121	-0.0039	-24.38	0.016	0.0184	0.0121	425578
1707517200	0.016	-0.0025	-13.51	0.0197	0.0197	0.016	257706
1707431280	0.0185	0.0006	3.35	0.0179	0.0185	0.0168999	471656
1707344940	0.0179	-0.00054	-2.93	0.0184	0.0184	0.0171	72533
1707258480	0.01844	-0.00346	-15.80	0.021	0.0219	0.01844	195126
1707172140	0.0219	0.0002	0.92	0.0217	0.022	0.02	479413
1706912580	0.0217	0.0001	0.46	0.0184	0.0217	0.0184	82445
1706826540	0.0216	-0.0003	-1.37	0.021	0.0217	0.021	135948
1706740140	0.0219	0.0002	0.92	0.0217	0.022	0.02	160176
1706653320	0.0217	-0.0002	-0.91	0.0219	0.022	0.02	311452
1706567340	0.0219	0.00275	14.36	0.0164	0.02195	0.0164	83793

Cannabis Sativa (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions