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 30, 2021 0.0090 0.0102 0.0085 0.0099 27,369,308 -0.00(-1.98%)
Jul 29, 2021 0.0102 0.0109 0.0100 0.0101 5,818,661 -0.00(-0.98%)
Jul 28, 2021 0.0101 0.0102 0.0099 0.0102 12,432,714 +0.00(+0.99%)
Jul 27, 2021 0.0102 0.0107 0.0100 0.0101 9,327,889 -0.00(-0.98%)
Jul 26, 2021 0.0101 0.0101 0.0100 0.0102 14,115,970 +0.00(+0.00%)
Jul 23, 2021 0.0105 0.0106 0.0100 0.0102 9,920,202 -0.00(-3.77%)
Jul 22, 2021 0.0107 0.0109 0.0102 0.0106 8,439,995 -0.00(-0.93%)
Jul 21, 2021 0.0104 0.0110 0.0104 0.0107 12,063,802 -0.00(-0.93%)
Jul 20, 2021 0.0103 0.0110 0.0101 0.0108 10,918,603 +0.00(+5.88%)
Jul 19, 2021 0.0105 0.0114 0.0100 0.0102 23,626,996 -0.00(-8.11%)
Jul 16, 2021 0.0115 0.0116 0.0105 0.0111 12,364,243 -0.00(-2.63%)
Jul 15, 2021 0.0114 0.0117 0.0110 0.0114 8,587,699 +0.00(+3.64%)
Jul 14, 2021 0.0113 0.0117 0.0110 0.0110 11,511,584 -0.00(-2.65%)
Jul 13, 2021 0.0110 0.0120 0.0110 0.0113 14,189,192 -0.00(-2.59%)
Jul 12, 2021 0.0120 0.0120 0.0109 0.0116 18,503,066 -0.00(-1.69%)
Jul 09, 2021 0.0118 0.0125 0.0110 0.0118 18,254,228 +0.00(+0.85%)
Jul 08, 2021 0.0130 0.0132 0.0099 0.0117 45,670,232 -0.00(-10.00%)
Jul 07, 2021 0.0137 0.0141 0.0128 0.0130 20,350,352 -0.00(-3.70%)
Jul 06, 2021 0.0138 0.0145 0.0135 0.0135 12,514,933 -0.00(-2.88%)
Jul 02, 2021 0.0124 0.0146 0.0112 0.0139 37,457,432 +0.00(+4.51%)
Jul 01, 2021 0.0135 0.0136 0.0127 0.0133 17,935,904 -0.00(-1.48%)
Jun 30, 2021 0.0140 0.0141 0.0133 0.0135 11,733,645 -0.00(-0.74%)
Jun 29, 2021 0.0142 0.0144 0.0135 0.0136 11,144,553 -0.00(-2.86%)
Jun 28, 2021 0.0150 0.0150 0.0136 0.0140 14,923,251 +0.00(+0.00%)
Jun 25, 2021 0.0135 0.0141 0.0131 0.0140 23,574,140 +0.00(+0.00%)
Jun 24, 2021 0.0149 0.0149 0.0134 0.0140 8,965,690 -0.00(-2.10%)
Jun 23, 2021 0.0140 0.0144 0.0132 0.0143 18,394,200 +0.00(+2.14%)
Jun 22, 2021 0.0130 0.0140 0.0130 0.0140 16,656,737 +0.00(+1.45%)
Jun 21, 2021 0.0138 0.0150 0.0130 0.0138 22,404,392 -0.00(-0.72%)
Jun 18, 2021 0.0145 0.0146 0.0139 0.0139 19,423,942 -0.00(-4.14%)
Jun 17, 2021 0.0140 0.0145 0.0140 0.0145 11,071,584 +0.00(+3.57%)
Jun 16, 2021 0.0144 0.0144 0.0140 0.0140 18,024,896 -0.00(-1.41%)
Jun 15, 2021 0.0149 0.0149 0.0139 0.0142 14,417,127 +0.00(+1.43%)
Jun 14, 2021 0.0142 0.0148 0.0139 0.0140 18,253,524 -0.00(-0.71%)
Jun 11, 2021 0.0143 0.0145 0.0136 0.0141 12,151,812 -0.00(-0.70%)
Jun 10, 2021 0.0150 0.0150 0.0139 0.0142 14,367,552 -0.00(-2.07%)
Jun 09, 2021 0.0154 0.0155 0.0134 0.0145 20,805,500 -0.00(-5.23%)
Jun 08, 2021 0.0155 0.0158 0.0149 0.0153 18,047,070 -0.00(-2.55%)
Jun 07, 2021 0.0158 0.0160 0.0149 0.0157 13,334,823 -0.00(-0.63%)
Jun 04, 2021 0.0160 0.0167 0.0153 0.0158 15,093,407 -0.00(-3.66%)
Jun 03, 2021 0.0160 0.0167 0.0152 0.0164 18,301,324 -0.00(-0.61%)
Jun 02, 2021 0.0142 0.0175 0.0142 0.0165 43,968,228 +0.00(+9.27%)
Jun 01, 2021 0.0143 0.0153 0.0141 0.0151 26,152,160 +0.00(+4.86%)
May 28, 2021 0.0150 0.0151 0.0140 0.0144 21,730,720 -0.00(-2.70%)
May 27, 2021 0.0152 0.0153 0.0145 0.0148 14,043,566 -0.00(-1.99%)
May 26, 2021 0.0151 0.0155 0.0141 0.0151 16,755,372 +0.00(+6.34%)
May 25, 2021 0.0160 0.0160 0.0141 0.0142 25,290,742 -0.00(-5.33%)
May 24, 2021 0.0131 0.0188 0.0131 0.0150 83,968,408 +0.00(+13.64%)
May 21, 2021 0.0118 0.0134 0.0113 0.0132 31,181,892 +0.00(+15.79%)
May 20, 2021 0.0109 0.0115 0.0109 0.0114 15,011,488 +0.00(+4.59%)
May 19, 2021 0.0110 0.0110 0.0107 0.0109 12,941,094 +0.00(+0.93%)
May 18, 2021 0.0118 0.0118 0.0105 0.0108 12,569,932 -0.00(-0.92%)
May 17, 2021 0.0106 0.0112 0.0105 0.0109 14,673,156 +0.00(+3.81%)
May 14, 2021 0.0101 0.0115 0.0100 0.0105 34,015,368 -0.00(-6.25%)
May 13, 2021 0.0113 0.0120 0.0103 0.0112 18,173,576 -0.00(-1.75%)
May 12, 2021 0.0118 0.0121 0.0111 0.0114 18,501,484 -0.00(-2.56%)
May 11, 2021 0.0121 0.0122 0.0110 0.0117 25,348,332 -0.00(-3.31%)
May 10, 2021 0.0129 0.0137 0.0121 0.0121 21,508,170 -0.00(-6.20%)
May 07, 2021 0.0127 0.0129 0.0123 0.0129 9,682,760 +0.00(+1.57%)
May 06, 2021 0.0127 0.0130 0.0118 0.0127 14,333,280 +0.00(+5.83%)
May 05, 2021 0.0133 0.0142 0.0115 0.0120 26,079,598 -0.00(-4.00%)
May 04, 2021 0.0132 0.0132 0.0100 0.0125 52,403,856 -0.00(-5.30%)
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.