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 (%)
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%)
Apr 01, 2020 0.1752 0.2000 0.1621 0.1650 15,025 -0.02(-13.16%)
Mar 31, 2020 0.1828 0.1911 0.1475 0.1900 55,450 +0.02(+10.14%)
Mar 30, 2020 0.1487 0.1750 0.1486 0.1725 20,975 +0.02(+12.75%)
Mar 27, 2020 0.1669 0.1800 0.1484 0.1530 76,500 -0.05(-23.50%)
Mar 26, 2020 0.2153 0.2200 0.2000 0.2000 64,850 +0.00(+0.00%)
Mar 25, 2020 0.1602 0.2000 0.1602 0.2000 69,000 +0.04(+28.37%)
Mar 24, 2020 0.1350 0.1558 0.1207 0.1558 42,500 +0.06(+58.49%)
Mar 23, 2020 0.0983 0.0983 0.0983 0.0983 8,000 -0.04(-29.79%)
Mar 20, 2020 0.1614 0.1646 0.1400 0.1400 13,600 -0.02(-12.12%)
Mar 19, 2020 0.1657 0.1657 0.1593 0.1593 7,085 -0.01(-4.21%)
Mar 18, 2020 0.1663 0.1663 0.1663 0.1663 100 +0.02(+13.75%)
Mar 13, 2020 0.1462 0.1462 0.1462 0 +0.03(+24.64%)
Mar 12, 2020 0.1173 0.1173 0.1173 0.1173 1,000 -0.02(-14.88%)
Mar 11, 2020 0.1378 0.1378 0.1378 30 +0.00(+0.00%)
Mar 10, 2020 0.1793 0.1793 0.1378 0.1378 15,000 -0.04(-23.44%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 -0.00(-2.60%)
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.