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 (%)
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%)
Sep 01, 2020 0.1074 0.1750 0.1074 0.1500 35,500 +0.00(+0.00%)
Aug 31, 2020 0.1650 0.1650 0.1500 0.1500 8,600 +0.01(+7.14%)
Aug 27, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 26, 2020 0.1650 0.1650 0.1500 0.1500 6,880 -0.02(-11.76%)
Aug 25, 2020 0.1600 0.1700 0.1553 0.1700 51,288 +0.02(+13.33%)
Aug 24, 2020 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-4.52%)
Aug 20, 2020 0.1571 0.1571 0.1571 0 +0.00(+3.02%)
Aug 19, 2020 0.1525 0.1525 0.1525 0.1525 210 +0.00(+0.00%)
Aug 17, 2020 0.1525 0.1525 0.1525 0 +0.01(+8.93%)
Aug 14, 2020 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Aug 13, 2020 0.1500 0.1500 0.1500 0.1500 12,315 -0.01(-5.60%)
Aug 12, 2020 0.1588 0.1589 0.1588 0.1589 10,117 -0.01(-6.53%)
Aug 10, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.99%)
Aug 07, 2020 0.1425 0.1700 0.1100 0.1589 15,600 -0.00(-0.69%)
Aug 06, 2020 0.1500 0.1700 0.1500 0.1600 5,808 +0.02(+18.52%)
Aug 05, 2020 0.1300 0.1350 0.1300 0.1350 11,650 +0.01(+3.85%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jul 30, 2020 0.1500 0.1500 0.1500 80 +0.00(+0.00%)
Jul 27, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 24, 2020 0.1700 0.1700 0.1700 0.1700 400 +0.03(+18.47%)
Jul 22, 2020 0.1435 0.1435 0.1435 0 -0.01(-8.83%)
Jul 21, 2020 0.1574 0.1574 0.1500 0.1574 15,425 -0.01(-4.95%)
Jul 20, 2020 0.1554 0.1656 0.1554 0.1656 1,130 +0.01(+3.24%)
Jul 17, 2020 0.1477 0.1612 0.1477 0.1604 16,400 +0.02(+14.57%)
Jul 16, 2020 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jul 15, 2020 0.1400 0.1400 0.1400 0.1400 810 +0.02(+16.67%)
Jul 14, 2020 0.1612 0.1612 0.1200 0.1200 7,000 -0.02(-16.67%)
Jul 13, 2020 0.1440 0.1440 0.1440 0.1440 400 +0.01(+10.77%)
Jul 10, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jul 09, 2020 0.1300 0.1430 0.1300 0.1300 7,400 +0.02(+18.18%)
Jul 08, 2020 0.1450 0.1450 0.1100 0.1100 8,500 -0.05(-30.47%)
Jul 07, 2020 0.1500 0.1582 0.1053 0.1582 11,642 +0.01(+5.47%)
Jul 06, 2020 0.1512 0.1512 0.1500 0.1500 1,100 +0.02(+15.38%)
Jul 02, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
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.