Skip to main content

Cbd of Denver Inc (OP: CBDD )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0012 0.0012 0.0010 0.0012 12,941,899 +0.00(+0.00%)
Jul 30, 2020 0.0012 0.0012 0.0010 0.0012 11,286,823 +0.00(+9.09%)
Jul 29, 2020 0.0012 0.0012 0.0010 0.0011 12,734,642 -0.00(-8.33%)
Jul 28, 2020 0.0011 0.0012 0.0010 0.0012 11,710,200 +0.00(+9.09%)
Jul 27, 2020 0.0012 0.0013 0.0010 0.0011 16,020,498 -0.00(-8.33%)
Jul 24, 2020 0.0012 0.0012 0.0010 0.0012 20,059,300 +0.00(+0.00%)
Jul 23, 2020 0.0013 0.0013 0.0010 0.0012 17,104,384 +0.00(+0.00%)
Jul 22, 2020 0.0011 0.0013 0.0011 0.0012 22,588,094 +0.00(+0.00%)
Jul 21, 2020 0.0012 0.0012 0.0010 0.0012 13,498,514 +0.00(+0.00%)
Jul 20, 2020 0.0011 0.0012 0.0010 0.0012 18,862,436 +0.00(+0.00%)
Jul 17, 2020 0.0012 0.0012 0.0011 0.0012 10,939,900 +0.00(+9.09%)
Jul 16, 2020 0.0012 0.0012 0.0010 0.0011 12,769,108 -0.00(-8.33%)
Jul 15, 2020 0.0011 0.0012 0.0010 0.0012 24,892,330 +0.00(+9.09%)
Jul 14, 2020 0.0013 0.0013 0.0010 0.0011 16,312,898 -0.00(-8.33%)
Jul 13, 2020 0.0011 0.0013 0.0011 0.0012 19,545,284 +0.00(+9.09%)
Jul 10, 2020 0.0012 0.0012 0.0007 0.0011 31,782,700 +0.00(+0.00%)
Jul 09, 2020 0.0012 0.0012 0.0010 0.0011 10,595,816 -0.00(-8.33%)
Jul 08, 2020 0.0013 0.0013 0.0011 0.0012 27,927,316 +0.00(+0.00%)
Jul 07, 2020 0.0013 0.0013 0.0012 0.0012 8,799,271 -0.00(-7.69%)
Jul 06, 2020 0.0014 0.0014 0.0012 0.0013 23,627,096 +0.00(+0.00%)
Jul 02, 2020 0.0014 0.0014 0.0013 0.0013 16,013,200 +0.00(+0.00%)
Jul 01, 2020 0.0013 0.0015 0.0013 0.0013 9,340,087 +0.00(+0.00%)
Jun 30, 2020 0.0015 0.0015 0.0013 0.0013 25,022,600 -0.00(-7.14%)
Jun 29, 2020 0.0014 0.0016 0.0014 0.0014 32,749,008 +0.00(+0.00%)
Jun 26, 2020 0.0015 0.0015 0.0013 0.0014 20,323,900 +0.00(+0.00%)
Jun 25, 2020 0.0015 0.0015 0.0013 0.0014 23,172,330 +0.00(+7.69%)
Jun 24, 2020 0.0013 0.0015 0.0013 0.0013 16,842,860 -0.00(-7.14%)
Jun 23, 2020 0.0016 0.0017 0.0014 0.0014 32,593,996 -0.00(-6.67%)
Jun 22, 2020 0.0015 0.0016 0.0013 0.0015 35,647,760 +0.00(+15.38%)
Jun 19, 2020 0.0014 0.0015 0.0013 0.0013 11,550,400 -0.00(-7.14%)
Jun 18, 2020 0.0014 0.0016 0.0013 0.0014 24,854,108 +0.00(+7.69%)
Jun 17, 2020 0.0015 0.0015 0.0013 0.0013 22,335,134 -0.00(-13.33%)
Jun 16, 2020 0.0015 0.0016 0.0013 0.0015 21,614,112 -0.00(-6.25%)
Jun 15, 2020 0.0017 0.0017 0.0013 0.0016 54,349,532 +0.00(+0.00%)
Jun 12, 2020 0.0016 0.0018 0.0015 0.0016 24,714,400 +0.00(+6.67%)
Jun 11, 2020 0.0017 0.0018 0.0014 0.0015 22,812,380 -0.00(-6.25%)
Jun 10, 2020 0.0018 0.0018 0.0015 0.0016 21,264,444 +0.00(+0.00%)
Jun 09, 2020 0.0016 0.0022 0.0016 0.0016 64,921,688 -0.00(-11.11%)
Jun 08, 2020 0.0016 0.0019 0.0015 0.0018 84,794,256 +0.00(+20.00%)
Jun 05, 2020 0.0015 0.0016 0.0014 0.0015 29,237,800 +0.00(+0.00%)
Jun 04, 2020 0.0015 0.0018 0.0013 0.0015 56,361,124 +0.00(+0.00%)
Jun 03, 2020 0.0019 0.0019 0.0014 0.0015 72,510,728 -0.00(-16.67%)
Jun 02, 2020 0.0022 0.0023 0.0016 0.0018 98,729,760 -0.00(-5.26%)
Jun 01, 2020 0.0021 0.0025 0.0019 0.0019 201,273,680 +0.00(+18.75%)
May 29, 2020 0.0015 0.0018 0.0011 0.0016 103,852,696 +0.00(+23.08%)
May 28, 2020 0.0015 0.0018 0.0011 0.0013 104,505,640 -0.00(-18.75%)
May 27, 2020 0.0019 0.0019 0.0011 0.0016 112,742,440 -0.00(-11.11%)
May 26, 2020 0.0017 0.0021 0.0017 0.0018 31,868,540 +0.00(+0.00%)
May 22, 2020 0.0021 0.0021 0.0016 0.0018 48,671,000 +0.00(+0.00%)
May 21, 2020 0.0021 0.0024 0.0016 0.0018 202,659,440 +0.00(+12.50%)
May 20, 2020 0.0012 0.0021 0.0012 0.0016 150,657,600 +0.00(+45.45%)
May 19, 2020 0.0008 0.0100 0.0008 0.0011 99,869,984 +0.00(+37.50%)
May 18, 2020 0.0008 0.0009 0.0007 0.0008 22,149,288 +0.00(+14.29%)
May 15, 2020 0.0006 0.0007 0.0005 0.0007 25,860,300 +0.00(+16.67%)
May 14, 2020 0.0006 0.0007 0.0005 0.0006 30,570,394 +0.00(+0.00%)
May 13, 2020 0.0006 0.0006 0.0005 0.0006 3,701,555 +0.00(+0.00%)
May 12, 2020 0.0006 0.0006 0.0005 0.0006 3,314,565 +0.00(+0.00%)
May 11, 2020 0.0006 0.0006 0.0005 0.0006 14,426,911 +0.00(+0.00%)
May 08, 2020 0.0006 0.0006 0.0005 0.0006 3,262,300 +0.00(+20.00%)
May 07, 2020 0.0006 0.0006 0.0005 0.0005 7,240,871 +0.00(+0.00%)
May 06, 2020 0.0006 0.0006 0.0004 0.0005 23,545,014 +0.00(+0.00%)
May 05, 2020 0.0005 0.0006 0.0005 0.0005 2,414,093 +0.00(+0.00%)
May 04, 2020 0.0006 0.0006 0.0005 0.0005 8,576,751 +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.