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 29, 2022 0.0034 0.0034 0.0030 0.0032 4,439,632 +0.00(+0.00%)
Jul 28, 2022 0.0030 0.0035 0.0030 0.0032 17,423,248 +0.00(+14.29%)
Jul 27, 2022 0.0025 0.0030 0.0025 0.0028 5,323,445 +0.00(+12.00%)
Jul 26, 2022 0.0026 0.0027 0.0023 0.0025 16,716,395 -0.00(-7.41%)
Jul 25, 2022 0.0034 0.0034 0.0025 0.0027 16,922,006 -0.00(-6.90%)
Jul 22, 2022 0.0033 0.0033 0.0029 0.0029 6,768,702 -0.00(-9.38%)
Jul 21, 2022 0.0030 0.0033 0.0030 0.0032 9,214,954 -0.00(-3.03%)
Jul 20, 2022 0.0030 0.0033 0.0026 0.0033 15,993,621 +0.00(+17.86%)
Jul 19, 2022 0.0028 0.0029 0.0026 0.0028 11,710,326 +0.00(+0.00%)
Jul 18, 2022 0.0025 0.0029 0.0025 0.0028 32,082,662 +0.00(+7.69%)
Jul 15, 2022 0.0031 0.0031 0.0019 0.0026 166,772,528 -0.00(-13.33%)
Jul 14, 2022 0.0026 0.0031 0.0026 0.0030 7,449,890 +0.00(+11.11%)
Jul 13, 2022 0.0026 0.0031 0.0019 0.0027 38,523,252 +0.00(+3.85%)
Jul 12, 2022 0.0040 0.0042 0.0020 0.0026 225,990,384 -0.00(-38.10%)
Jul 11, 2022 0.0046 0.0047 0.0038 0.0042 9,485,677 -0.00(-8.70%)
Jul 08, 2022 0.0050 0.0050 0.0045 0.0046 5,235,085 -0.00(-6.12%)
Jul 07, 2022 0.0048 0.0049 0.0046 0.0049 2,780,192 +0.00(+4.26%)
Jul 06, 2022 0.0049 0.0050 0.0046 0.0047 4,229,304 -0.00(-4.08%)
Jul 05, 2022 0.0048 0.0050 0.0045 0.0049 3,571,367 +0.00(+0.00%)
Jul 01, 2022 0.0048 0.0049 0.0045 0.0049 3,199,449 +0.00(+2.08%)
Jun 30, 2022 0.0048 0.0050 0.0044 0.0048 8,039,291 -0.00(-2.04%)
Jun 29, 2022 0.0047 0.0050 0.0046 0.0049 5,502,242 +0.00(+2.08%)
Jun 28, 2022 0.0047 0.0051 0.0045 0.0048 8,034,718 -0.00(-2.04%)
Jun 27, 2022 0.0048 0.0049 0.0045 0.0049 3,938,808 +0.00(+6.52%)
Jun 24, 2022 0.0046 0.0047 0.0044 0.0046 2,732,660 +0.00(+2.22%)
Jun 23, 2022 0.0043 0.0048 0.0042 0.0045 5,712,783 -0.00(-2.17%)
Jun 22, 2022 0.0046 0.0050 0.0041 0.0046 5,896,061 +0.00(+0.00%)
Jun 21, 2022 0.0045 0.0050 0.0044 0.0046 6,095,956 -0.00(-2.13%)
Jun 17, 2022 0.0047 0.0054 0.0047 0.0047 8,317,075 +0.00(+0.00%)
Jun 16, 2022 0.0041 0.0057 0.0041 0.0047 21,376,772 +0.00(+17.50%)
Jun 15, 2022 0.0050 0.0050 0.0039 0.0040 24,759,288 -0.00(-20.00%)
Jun 14, 2022 0.0058 0.0059 0.0049 0.0050 15,337,766 -0.00(-12.28%)
Jun 13, 2022 0.0072 0.0074 0.0056 0.0057 15,896,487 -0.00(-22.97%)
Jun 10, 2022 0.0081 0.0081 0.0068 0.0074 22,535,350 +0.00(+0.00%)
Jun 09, 2022 0.0072 0.0086 0.0061 0.0074 41,160,192 +0.00(+4.23%)
Jun 08, 2022 0.0064 0.0085 0.0058 0.0071 55,761,604 +0.00(+20.34%)
Jun 07, 2022 0.0062 0.0065 0.0058 0.0059 19,842,092 -0.00(-3.28%)
Jun 06, 2022 0.0057 0.0062 0.0055 0.0061 14,940,868 +0.00(+7.02%)
Jun 03, 2022 0.0055 0.0058 0.0045 0.0057 18,634,908 +0.00(+3.64%)
Jun 02, 2022 0.0049 0.0055 0.0047 0.0055 17,010,744 +0.00(+10.00%)
Jun 01, 2022 0.0045 0.0054 0.0045 0.0050 19,708,388 +0.00(+11.11%)
May 31, 2022 0.0047 0.0048 0.0044 0.0045 13,771,706 +0.00(+0.00%)
May 27, 2022 0.0042 0.0046 0.0042 0.0045 21,377,456 +0.00(+7.14%)
May 26, 2022 0.0031 0.0042 0.0031 0.0042 24,108,812 +0.00(+20.00%)
May 25, 2022 0.0032 0.0038 0.0032 0.0035 5,707,234 +0.00(+2.94%)
May 24, 2022 0.0035 0.0038 0.0029 0.0034 5,815,538 -0.00(-2.86%)
May 23, 2022 0.0033 0.0035 0.0028 0.0035 6,600,551 +0.00(+16.67%)
May 20, 2022 0.0034 0.0035 0.0025 0.0030 4,862,610 -0.00(-6.25%)
May 19, 2022 0.0031 0.0035 0.0021 0.0032 4,086,458 +0.00(+3.23%)
May 18, 2022 0.0034 0.0038 0.0029 0.0031 12,072,331 -0.00(-8.82%)
May 17, 2022 0.0028 0.0035 0.0026 0.0034 12,149,253 +0.00(+21.43%)
May 16, 2022 0.0026 0.0028 0.0024 0.0028 9,744,288 +0.00(+12.00%)
May 13, 2022 0.0025 0.0028 0.0020 0.0025 9,929,631 +0.00(+0.00%)
May 12, 2022 0.0023 0.0028 0.0020 0.0025 10,326,851 +0.00(+8.70%)
May 11, 2022 0.0029 0.0030 0.0020 0.0023 13,230,467 -0.00(-20.69%)
May 10, 2022 0.0035 0.0035 0.0025 0.0029 13,283,917 -0.00(-12.12%)
May 09, 2022 0.0038 0.0038 0.0031 0.0033 7,166,186 -0.00(-10.81%)
May 06, 2022 0.0036 0.0038 0.0034 0.0037 3,035,115 +0.00(+5.71%)
May 05, 2022 0.0038 0.0038 0.0034 0.0035 4,463,901 -0.00(-2.78%)
May 04, 2022 0.0037 0.0040 0.0035 0.0036 4,731,036 -0.00(-2.70%)
May 03, 2022 0.0038 0.0040 0.0034 0.0037 10,215,255 -0.00(-2.63%)
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.