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 (%)
Nov 27, 2023 0.0419 0 -0.00(-2.78%)
Nov 20, 2023 0.0431 0 +0.01(+38.14%)
Nov 15, 2023 0.0312 0 -0.01(-14.75%)
Nov 14, 2023 0.0366 0.0366 0.0366 0.0366 5,000 -0.03(-40.97%)
Nov 10, 2023 0.0620 0 +0.00(+0.00%)
Nov 07, 2023 0.0620 0 +0.00(+0.32%)
Nov 06, 2023 0.0606 0.0620 0.0503 0.0618 49,444 +0.00(+0.49%)
Oct 31, 2023 0.0615 0 +0.01(+11.82%)
Oct 30, 2023 0.0550 0.0550 0.0550 0.0550 150 -0.01(-11.00%)
Oct 26, 2023 0.0618 0 +0.00(+3.00%)
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 300 +0.00(+0.17%)
Oct 23, 2023 0.0599 0 +0.00(+0.00%)
Oct 19, 2023 0.0599 0 +0.00(+0.00%)
Oct 18, 2023 0.0466 0.0599 0.0466 0.0599 6,300 -0.00(-3.07%)
Oct 17, 2023 0.0401 0.0618 0.0401 0.0618 7,800 -0.00(-0.16%)
Oct 13, 2023 0.0619 0 +0.00(+3.17%)
Oct 11, 2023 0.0600 0 -0.00(-2.60%)
Oct 10, 2023 0.0380 0.0616 0.0380 0.0616 64,393 +0.02(+54.00%)
Oct 06, 2023 0.0400 0 -0.02(-33.33%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0600 0.0600 0.0600 2,617 +0.00(+0.00%)
Oct 03, 2023 0.0450 0.0600 0.0450 0.0600 55,330 +0.00(+0.00%)
Oct 02, 2023 0.0500 0.0600 0.0375 0.0600 51,047 +0.01(+22.45%)
Sep 29, 2023 0.0420 0.0490 0.0420 0.0490 9,800 -0.01(-15.52%)
Sep 28, 2023 0.0550 0.0580 0.0550 0.0580 7,563 -0.00(-3.33%)
Sep 27, 2023 0.0600 0.0600 0.0600 0.0600 809 +0.00(+0.00%)
Sep 25, 2023 0.0600 0 +0.01(+20.00%)
Sep 22, 2023 0.0548 0.0548 0.0480 0.0500 20,300 -0.01(-13.79%)
Sep 21, 2023 0.0525 0.0580 0.0496 0.0580 20,600 +0.00(+0.00%)
Sep 20, 2023 0.0580 0.0580 0.0580 0.0580 300 +0.00(+7.81%)
Sep 19, 2023 0.0496 0.0538 0.0496 0.0538 10,300 -0.00(-7.24%)
Sep 15, 2023 0.0580 0 +0.00(+0.00%)
Sep 14, 2023 0.0538 0.0580 0.0538 0.0580 10,300 +0.00(+0.00%)
Sep 13, 2023 0.0580 0.0580 0.0580 0.0580 3,818 +0.00(+0.00%)
Sep 12, 2023 0.0521 0.0580 0.0496 0.0580 77,650 +0.00(+0.00%)
Sep 11, 2023 0.0538 0.0580 0.0520 0.0580 66,750 +0.00(+0.00%)
Sep 08, 2023 0.0538 0.0580 0.0496 0.0580 11,350 +0.00(+0.17%)
Sep 07, 2023 0.0579 0.0579 0.0579 0.0579 40,300 +0.01(+16.73%)
Sep 06, 2023 0.0496 0.0496 0.0450 0.0496 19,116 +0.00(+1.22%)
Sep 05, 2023 0.0490 0.0495 0.0490 0.0490 65,084 +0.01(+24.05%)
Sep 01, 2023 0.0495 0.0495 0.0375 0.0395 24,700 -0.01(-12.03%)
Aug 31, 2023 0.0450 0.0450 0.0410 0.0449 11,700 +0.00(+5.65%)
Aug 30, 2023 0.0390 0.0496 0.0390 0.0425 89,700 -0.00(-1.16%)
Aug 29, 2023 0.0390 0.0430 0.0390 0.0430 45,000 -0.01(-13.48%)
Aug 24, 2023 0.0497 0 +0.00(+10.69%)
Aug 23, 2023 0.0412 0.0496 0.0400 0.0449 52,310 -0.01(-10.20%)
Aug 22, 2023 0.0403 0.0500 0.0161 0.0500 213,654 -0.01(-13.04%)
Aug 21, 2023 0.0476 0.0575 0.0476 0.0575 15,700 -0.00(-0.86%)
Aug 17, 2023 0.0580 0 +0.00(+0.00%)
Aug 16, 2023 0.0403 0.0580 0.0403 0.0580 7,950 -0.00(-1.36%)
Aug 15, 2023 0.0496 0.0588 0.0496 0.0588 7,800 +0.00(+0.00%)
Aug 14, 2023 0.0495 0.0588 0.0495 0.0588 25,250 +0.00(+0.00%)
Aug 10, 2023 0.0588 0 -0.00(-0.34%)
Aug 09, 2023 0.0500 0.0590 0.0496 0.0590 15,600 +0.01(+15.69%)
Aug 07, 2023 0.0510 0 -0.01(-13.56%)
Aug 04, 2023 0.0482 0.0590 0.0482 0.0590 10,300 +0.00(+0.00%)
Aug 03, 2023 0.0589 0.0590 0.0495 0.0590 39,900 +0.00(+0.17%)
Aug 02, 2023 0.0588 0.0589 0.0500 0.0589 30,300 +0.01(+18.99%)
Aug 01, 2023 0.0495 0.0495 0.0495 0.0495 8,000 -0.01(-15.82%)
Jul 31, 2023 0.0480 0.0588 0.0480 0.0588 7,800 +0.00(+0.00%)
Jul 28, 2023 0.0480 0.0588 0.0480 0.0588 10,300 +0.00(+0.00%)
Jul 26, 2023 0.0588 0 -0.00(-0.34%)
Jul 25, 2023 0.0496 0.0590 0.0496 0.0590 13,100 -0.00(-1.67%)
Jul 21, 2023 0.0600 0 -0.00(-2.44%)
Jul 19, 2023 0.0615 0 +0.00(+0.00%)
Jul 18, 2023 0.0600 0.0615 0.0550 0.0615 81,254 +0.00(+6.77%)
Jul 14, 2023 0.0576 0 -0.00(-5.26%)
Jul 10, 2023 0.0608 0 -0.00(-1.14%)
Jul 07, 2023 0.0576 0.0615 0.0576 0.0615 70,900 +0.00(+6.77%)
Jul 06, 2023 0.0576 0.0576 0.0576 0.0576 5,000 -0.02(-23.10%)
Jun 28, 2023 0.0749 0 -0.00(-0.13%)
Jun 26, 2023 0.0750 0 +0.00(+0.00%)
Jun 23, 2023 0.0600 0.0750 0.0600 0.0750 55,305 +0.01(+25.00%)
Jun 22, 2023 0.0600 0.0600 0.0550 0.0600 105,000 -0.01(-13.67%)
Jun 20, 2023 0.0695 0 +0.00(+0.00%)
Jun 16, 2023 0.0638 0.0695 0.0638 0.0695 20,800 +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.