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

Cbd Global Sciences Inc (OP: CBDNF )

N/A 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 (%)
Nov 30, 2020 0.2000 0.2048 0.1260 0.1600 44,095 -0.04(-20.00%)
Nov 25, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 24, 2020 0.1931 0.2000 0.1850 0.2000 7,350 +0.01(+2.56%)
Nov 23, 2020 0.1950 0.1950 0.1950 0.1950 265 +0.02(+8.33%)
Nov 20, 2020 0.1825 0.1875 0.1700 0.1800 21,700 -0.01(-4.00%)
Nov 19, 2020 0.1700 0.1875 0.1700 0.1875 521 -0.02(-8.54%)
Nov 18, 2020 0.2400 0.2400 0.1700 0.2050 6,200 +0.01(+5.18%)
Nov 17, 2020 0.2400 0.2400 0.1949 0.1949 900 -0.00(-0.46%)
Nov 16, 2020 0.1967 0.1967 0.1958 0.1958 1,400 -0.03(-14.42%)
Nov 12, 2020 0.2288 0.2288 0.2288 0 +0.01(+4.00%)
Nov 11, 2020 0.2970 0.2970 0.2150 0.2200 1,421 -0.02(-7.95%)
Nov 10, 2020 0.2796 0.2796 0.2354 0.2390 3,200 +0.01(+3.91%)
Nov 09, 2020 0.2300 0.2300 0.2300 0.2300 150 -0.00(-0.43%)
Nov 06, 2020 0.2300 0.2310 0.1701 0.2310 14,000 +0.02(+10.00%)
Nov 05, 2020 0.1600 0.2103 0.1600 0.2100 11,976 +0.05(+31.25%)
Nov 04, 2020 0.2300 0.2300 0.1300 0.1600 17,200 -0.06(-26.94%)
Nov 03, 2020 0.2300 0.2300 0.2190 0.2190 544 +0.03(+18.38%)
Nov 02, 2020 0.1850 0.1850 0.1850 0.1850 200 +0.00(+1.43%)
Oct 30, 2020 0.1918 0.1950 0.1700 0.1824 33,800 -0.01(-5.00%)
Oct 29, 2020 0.2300 0.2300 0.1700 0.1920 12,000 -0.04(-16.52%)
Oct 28, 2020 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 23, 2020 0.2300 0.2300 0.1700 0.2300 10,700 +0.00(+0.00%)
Oct 22, 2020 0.2230 0.2300 0.2200 0.2300 37,875 +0.01(+2.68%)
Oct 20, 2020 0.2240 0.2240 0.2240 0 +0.00(+2.19%)
Oct 19, 2020 0.2261 0.2261 0.2192 0.2192 12,300 -0.06(-21.24%)
Oct 16, 2020 0.2783 0.2783 0.2783 0.2783 200 +0.07(+31.27%)
Oct 15, 2020 0.1897 0.2170 0.1854 0.2120 74,800 -0.01(-6.36%)
Oct 14, 2020 0.2350 0.2373 0.1900 0.2264 50,511 +0.00(+0.85%)
Oct 13, 2020 0.3520 0.3520 0.2000 0.2245 212,922 -0.09(-27.58%)
Oct 12, 2020 0.2750 0.3150 0.2600 0.3100 33,610 +0.07(+26.53%)
Oct 09, 2020 0.2418 0.2450 0.2300 0.2450 12,800 +0.01(+2.08%)
Oct 08, 2020 0.2100 0.2400 0.2100 0.2400 166,135 +0.02(+9.09%)
Oct 07, 2020 0.2200 0.2250 0.2200 0.2200 11,550 -0.02(-8.79%)
Oct 06, 2020 0.2490 0.2490 0.2295 0.2412 6,000 +0.02(+7.20%)
Oct 05, 2020 0.2300 0.2450 0.2250 0.2250 32,220 -0.02(-9.78%)
Oct 01, 2020 0.2494 0.2494 0.2494 0 -0.00(-1.19%)
Sep 30, 2020 0.2539 0.2539 0.2500 0.2524 2,800 -0.00(-0.63%)
Sep 29, 2020 0.2800 0.2800 0.2500 0.2540 11,285 -0.03(-10.41%)
Sep 28, 2020 0.2650 0.2835 0.2100 0.2835 37,445 +0.02(+9.04%)
Sep 24, 2020 0.2600 0.2600 0.2600 0 -0.01(-2.55%)
Sep 23, 2020 0.2854 0.2854 0.2567 0.2668 32,464 -0.01(-4.71%)
Sep 22, 2020 0.2727 0.2800 0.2505 0.2800 21,500 +0.01(+2.87%)
Sep 21, 2020 0.2700 0.2722 0.2700 0.2722 30,500 +0.01(+3.46%)
Sep 18, 2020 0.2500 0.2631 0.2500 0.2631 24,800 +0.01(+4.36%)
Sep 17, 2020 0.2400 0.2528 0.2396 0.2521 149,008 +0.00(+0.84%)
Sep 16, 2020 0.2448 0.2500 0.2250 0.2500 57,950 +0.01(+2.12%)
Sep 15, 2020 0.2200 0.2448 0.2112 0.2448 226,400 +0.01(+6.43%)
Sep 14, 2020 0.2394 0.2394 0.2200 0.2300 38,491 +0.00(+0.00%)
Sep 11, 2020 0.2200 0.2400 0.2100 0.2300 115,000 +0.01(+4.55%)
Sep 10, 2020 0.2000 0.2300 0.2000 0.2200 106,325 +0.01(+3.53%)
Sep 09, 2020 0.2187 0.2200 0.2100 0.2125 20,601 -0.01(-3.14%)
Sep 08, 2020 0.2205 0.2339 0.2187 0.2194 89,325 -0.00(-0.27%)
Sep 04, 2020 0.1900 0.2353 0.1793 0.2200 253,500 +0.02(+10.55%)
Sep 03, 2020 0.1350 0.1990 0.1350 0.1990 334,800 +0.06(+42.14%)
Sep 02, 2020 0.1600 0.1600 0.1400 0.1400 4,700 -0.01(-6.67%)
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.