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 (%)
Jul 29, 2022 0.0686 0.0686 0.0450 0.0550 31,800 -0.01(-19.83%)
Jul 28, 2022 0.0700 0.1186 0.0686 0.0686 38,700 -0.05(-39.72%)
Jul 27, 2022 0.0486 0.1138 0.0486 0.1138 95,590 +0.05(+75.08%)
Jul 26, 2022 0.0486 0.0650 0.0486 0.0650 1,100 +0.00(+0.00%)
Jul 25, 2022 0.0650 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Jul 22, 2022 0.0486 0.0650 0.0486 0.0600 4,580 -0.01(-7.69%)
Jul 20, 2022 0.0650 0 +0.01(+8.33%)
Jul 19, 2022 0.0500 0.0600 0.0500 0.0600 25,100 -0.04(-40.00%)
Jul 18, 2022 0.0700 0.1034 0.0600 0.1000 71,600 -0.02(-16.53%)
Jul 15, 2022 0.0799 0.1499 0.0799 0.1198 42,180 +0.06(+90.76%)
Jul 14, 2022 0.0598 0.0628 0.0280 0.0628 497,587 +0.03(+124.29%)
Jul 13, 2022 0.0500 0.0500 0.0280 0.0280 27,326 -0.02(-47.07%)
Jul 11, 2022 0.0529 0 +0.01(+17.56%)
Jul 08, 2022 0.0400 0.0479 0.0300 0.0450 47,860 +0.00(+3.69%)
Jul 07, 2022 0.0386 0.0434 0.0386 0.0434 600 +0.00(+10.15%)
Jul 06, 2022 0.0326 0.0396 0.0300 0.0394 180,150 +0.01(+40.71%)
Jul 05, 2022 0.0954 0.0954 0.0269 0.0280 1,105,358 -0.09(-75.97%)
Jul 01, 2022 0.1165 0.1165 0.1165 0.1165 500 +0.01(+6.01%)
Jun 30, 2022 0.0963 0.1099 0.0721 0.1099 26,200 -0.00(-3.17%)
Jun 29, 2022 0.0985 0.1135 0.0985 0.1135 20,045 -0.02(-13.29%)
Jun 27, 2022 0.1309 0 +0.01(+4.80%)
Jun 23, 2022 0.1249 0 +0.02(+24.90%)
Jun 22, 2022 0.0800 0.1399 0.0312 0.1000 101,990 -0.04(-28.47%)
Jun 21, 2022 0.1398 0.1398 0.1398 0.1398 650 +0.00(+0.00%)
Jun 16, 2022 0.1398 0 -0.00(-0.14%)
Jun 14, 2022 0.1400 0 -0.01(-6.48%)
Jun 10, 2022 0.1497 0 -0.00(-0.20%)
Jun 09, 2022 0.1313 0.1583 0.1100 0.1500 18,475 -0.01(-6.25%)
Jun 06, 2022 0.1600 0 +0.00(+0.82%)
Jun 03, 2022 0.1521 0.1587 0.1521 0.1587 800 +0.00(+2.45%)
Jun 02, 2022 0.0954 0.1549 0.0954 0.1549 20,650 -0.00(-3.13%)
Jun 01, 2022 0.1180 0.1599 0.1180 0.1599 25,800 +0.00(+0.06%)
May 31, 2022 0.1010 0.1598 0.1010 0.1598 5,300 -0.01(-5.67%)
May 26, 2022 0.1694 0 +0.01(+5.94%)
May 25, 2022 0.1011 0.1599 0.1011 0.1599 5,500 -0.02(-11.12%)
May 23, 2022 0.1799 0 +0.03(+20.01%)
May 20, 2022 0.1700 0.1700 0.1260 0.1499 21,000 -0.00(-0.07%)
May 19, 2022 0.1000 0.1500 0.1000 0.1500 10,500 +0.00(+0.00%)
May 18, 2022 0.1153 0.1530 0.1153 0.1500 6,710 -0.00(-1.96%)
May 16, 2022 0.1530 0 -0.00(-1.29%)
May 10, 2022 0.1550 0 +0.00(+0.00%)
May 09, 2022 0.1550 0.1550 0.0936 0.1550 29,501 -0.01(-4.32%)
May 06, 2022 0.1372 0.1620 0.1000 0.1620 14,251 -0.01(-7.32%)
May 04, 2022 0.1748 30 -0.00(-0.06%)
May 03, 2022 0.1550 0.1749 0.1250 0.1749 49,790 -0.00(-2.67%)
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.