Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbd Global Sciences Inc (OP: CBDNF )

0.0419 UNCHANGED
Last Price Updated: 10:06 AM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1100 0.1400 0.1100 0.1400 870 +0.03(+27.27%)
Jun 29, 2020 0.1281 0.1493 0.1100 0.1100 9,894 -0.04(-26.67%)
Jun 26, 2020 0.1250 0.1520 0.1250 0.1500 2,400 -0.01(-3.97%)
Jun 24, 2020 0.1562 0.1562 0.1562 0 +0.00(+1.83%)
Jun 22, 2020 0.1534 0.1534 0.1534 0 -0.06(-26.88%)
Jun 19, 2020 0.1540 0.2098 0.1540 0.2098 1,500 +0.06(+42.43%)
Jun 18, 2020 0.1291 0.2143 0.1100 0.1473 7,567 -0.01(-9.19%)
Jun 17, 2020 0.1247 0.1622 0.1247 0.1622 300 +0.00(+1.00%)
Jun 16, 2020 0.1608 0.1628 0.1606 0.1606 551 -0.00(-2.31%)
Jun 12, 2020 0.1644 0.1644 0.1644 0 +0.01(+3.33%)
Jun 11, 2020 0.1664 0.1687 0.1591 0.1591 1,950 -0.01(-5.86%)
Jun 10, 2020 0.1600 0.1690 0.1600 0.1690 13,200 +0.01(+5.63%)
Jun 09, 2020 0.1508 0.1600 0.1508 0.1600 3,550 +0.01(+9.81%)
Jun 08, 2020 0.1460 0.1498 0.1457 0.1457 25,054 -0.01(-4.33%)
Jun 05, 2020 0.1375 0.1690 0.1375 0.1523 3,300 -0.00(-0.59%)
Jun 04, 2020 0.1532 0.1532 0.1520 0.1532 11,300 -0.01(-4.25%)
Jun 03, 2020 0.1600 0.1600 0.1600 0.1600 3,526 +0.03(+23.46%)
Jun 02, 2020 0.1454 0.1659 0.1296 0.1296 16,036 -0.03(-21.17%)
Jun 01, 2020 0.1659 0.1659 0.1644 0.1644 1,142 -0.00(-0.60%)
May 29, 2020 0.1598 0.1654 0.1497 0.1654 22,700 +0.03(+20.03%)
May 28, 2020 0.1488 0.1488 0.1378 0.1378 2,500 -0.01(-4.83%)
May 27, 2020 0.1599 0.1599 0.1448 0.1448 1,875 +0.00(+3.43%)
May 26, 2020 0.1464 0.1634 0.1400 0.1400 5,300 +0.01(+7.69%)
May 22, 2020 0.1603 0.1603 0.1300 0.1300 7,800 -0.02(-12.40%)
May 21, 2020 0.1618 0.1619 0.1456 0.1484 17,339 +0.00(+0.41%)
May 20, 2020 0.1442 0.1478 0.1300 0.1478 49,453 -0.01(-5.32%)
May 19, 2020 0.1547 0.1657 0.1528 0.1561 5,500 -0.03(-17.41%)
May 18, 2020 0.1452 0.2001 0.1452 0.1890 70,105 +0.04(+24.02%)
May 15, 2020 0.1400 0.1524 0.1400 0.1524 6,100 +0.01(+3.67%)
May 14, 2020 0.1470 0.1470 0.1470 0.1470 3,587 -0.00(-0.34%)
May 13, 2020 0.1475 0.1475 0.1475 0.1475 105 -0.00(-1.67%)
May 11, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.72%)
May 08, 2020 0.1507 0.1613 0.1433 0.1558 2,200 -0.00(-2.81%)
May 05, 2020 0.1603 0.1603 0.1603 0 -0.01(-5.98%)
May 04, 2020 0.1563 0.1705 0.1563 0.1705 400 +0.00(+1.37%)
Apr 30, 2020 0.1682 0.1682 0.1682 0 -0.00(-2.72%)
Apr 29, 2020 0.1652 0.1729 0.1650 0.1729 50,950 +0.00(+0.12%)
Apr 28, 2020 0.1650 0.1727 0.1649 0.1727 18,100 +0.01(+6.41%)
Apr 27, 2020 0.1700 0.1700 0.1600 0.1623 6,100 -0.00(-1.64%)
Apr 24, 2020 0.1459 0.1650 0.1459 0.1650 2,100 +0.02(+17.52%)
Apr 23, 2020 0.1636 0.1707 0.1404 0.1404 21,290 -0.03(-19.03%)
Apr 22, 2020 0.1734 0.1734 0.1734 0.1734 500 -0.05(-21.18%)
Apr 21, 2020 0.1549 0.2200 0.1548 0.2200 79,133 +0.07(+45.70%)
Apr 20, 2020 0.1498 0.1706 0.1498 0.1510 7,100 +0.00(+3.35%)
Apr 17, 2020 0.1638 0.1673 0.1229 0.1461 39,700 -0.02(-14.06%)
Apr 16, 2020 0.1696 0.1700 0.1599 0.1700 11,502 -0.01(-8.01%)
Apr 15, 2020 0.1847 0.1848 0.1841 0.1848 3,000 -0.01(-5.81%)
Apr 14, 2020 0.1942 0.2500 0.1776 0.1962 11,702 +0.01(+3.21%)
Apr 13, 2020 0.1718 0.1901 0.1717 0.1901 7,901 +0.02(+10.78%)
Apr 09, 2020 0.1718 0.1720 0.1659 0.1716 18,000 +0.00(+0.41%)
Apr 08, 2020 0.1655 0.1709 0.1653 0.1709 4,700 +0.01(+6.75%)
Apr 07, 2020 0.1600 0.1601 0.1600 0.1601 20,000 -0.02(-8.93%)
Apr 06, 2020 0.1698 0.1758 0.1223 0.1758 20,911 +0.02(+13.20%)
Apr 03, 2020 0.1553 0.1553 0.1553 0.1553 1,700 -0.01(-5.88%)
Apr 02, 2020 0.1650 0.1650 0.1650 0.1650 54,020 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.