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 (%)
Jan 31, 2023 0.1050 0.1050 0.0667 0.1000 32,680 +0.01(+5.26%)
Jan 30, 2023 0.1100 0.1210 0.0900 0.0950 73,200 -0.01(-13.64%)
Jan 27, 2023 0.0949 0.1100 0.0949 0.1100 40,900 +0.02(+15.91%)
Jan 26, 2023 0.0600 0.1200 0.0600 0.0949 220,103 +0.03(+53.06%)
Jan 25, 2023 0.0575 0.0697 0.0533 0.0620 60,800 +0.01(+17.65%)
Jan 24, 2023 0.0575 0.0600 0.0525 0.0527 99,790 -0.01(-21.34%)
Jan 23, 2023 0.0575 0.0670 0.0574 0.0670 153,790 -0.00(-4.29%)
Jan 20, 2023 0.0597 0.0700 0.0550 0.0700 26,792 +0.00(+0.86%)
Jan 19, 2023 0.0700 0.0700 0.0470 0.0694 47,307 -0.00(-0.86%)
Jan 18, 2023 0.0500 0.0700 0.0500 0.0700 10,600 +0.00(+0.00%)
Jan 17, 2023 0.0477 0.0700 0.0477 0.0700 25,300 +0.00(+0.00%)
Jan 13, 2023 0.0700 0.0700 0.0589 0.0700 14,600 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0800 0.0474 0.0700 95,850 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0475 0.0700 32,300 -0.01(-9.09%)
Jan 10, 2023 0.0520 0.0900 0.0450 0.0770 88,471 +0.03(+49.51%)
Jan 09, 2023 0.0430 0.0520 0.0430 0.0515 168,406 +0.01(+19.77%)
Jan 06, 2023 0.0347 0.0430 0.0347 0.0430 90,300 +0.01(+15.28%)
Jan 05, 2023 0.0373 0.0373 0.0373 0.0373 12,500 +0.00(+7.18%)
Jan 04, 2023 0.0396 0.0396 0.0348 0.0348 112,066 +0.00(+12.26%)
Jan 03, 2023 0.0355 0.0399 0.0300 0.0310 50,100 -0.01(-20.31%)
Dec 30, 2022 0.0370 0.0399 0.0370 0.0389 35,800 +0.00(+1.30%)
Dec 29, 2022 0.0325 0.0384 0.0325 0.0384 11,900 +0.00(+10.03%)
Dec 28, 2022 0.0350 0.0399 0.0300 0.0349 90,892 -0.01(-12.75%)
Dec 27, 2022 0.0356 0.0400 0.0315 0.0400 30,500 +0.00(+0.00%)
Dec 23, 2022 0.0400 0.0400 0.0355 0.0400 33,010 +0.00(+0.00%)
Dec 22, 2022 0.0400 0.0400 0.0300 0.0400 246,800 +0.00(+6.67%)
Dec 21, 2022 0.0400 0.0400 0.0300 0.0375 73,800 +0.01(+25.00%)
Dec 20, 2022 0.0325 0.0400 0.0300 0.0300 177,900 -0.01(-25.00%)
Dec 19, 2022 0.0430 0.0430 0.0360 0.0400 65,554 -0.00(-6.98%)
Dec 16, 2022 0.0445 0.0445 0.0385 0.0430 8,600 +0.00(+7.50%)
Dec 15, 2022 0.0375 0.0400 0.0350 0.0400 44,460 -0.00(-10.11%)
Dec 14, 2022 0.0400 0.0448 0.0366 0.0445 165,190 +0.00(+0.00%)
Dec 13, 2022 0.0400 0.0450 0.0350 0.0445 104,075 -0.00(-1.11%)
Dec 12, 2022 0.0450 0.0450 0.0350 0.0450 66,680 +0.00(+0.00%)
Dec 09, 2022 0.0450 0.0450 0.0322 0.0450 173,208 +0.00(+0.00%)
Dec 08, 2022 0.0494 0.0494 0.0350 0.0450 463,772 -0.00(-9.09%)
Dec 07, 2022 0.0388 0.0495 0.0388 0.0495 500 -0.00(-1.00%)
Dec 06, 2022 0.0425 0.0500 0.0276 0.0500 69,235 +0.01(+11.11%)
Dec 05, 2022 0.0368 0.0450 0.0350 0.0450 56,800 +0.00(+0.00%)
Dec 02, 2022 0.0470 0.0520 0.0450 0.0450 154,556 -0.01(-13.29%)
Dec 01, 2022 0.0520 0.0520 0.0396 0.0519 5,100 -0.00(-0.19%)
Nov 30, 2022 0.0396 0.0725 0.0396 0.0520 17,500 -0.00(-7.14%)
Nov 29, 2022 0.0560 0.0560 0.0455 0.0560 30,100 +0.00(+0.00%)
Nov 28, 2022 0.0455 0.0560 0.0455 0.0560 900 +0.00(+1.82%)
Nov 25, 2022 0.0450 0.0550 0.0350 0.0550 6,903 +0.01(+29.41%)
Nov 23, 2022 0.0499 0.0499 0.0425 0.0425 18,316 +0.01(+13.33%)
Nov 22, 2022 0.0400 0.0400 0.0375 0.0375 60,110 -0.02(-33.04%)
Nov 21, 2022 0.0560 0.0560 0.0560 0.0560 300 +0.01(+12.00%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 39,035 -0.00(-9.09%)
Nov 17, 2022 0.0388 0.0550 0.0321 0.0550 9,300 +0.02(+57.14%)
Nov 16, 2022 0.0386 0.0550 0.0222 0.0350 13,300 -0.01(-29.15%)
Nov 15, 2022 0.0450 0.0494 0.0450 0.0494 34,275 +0.00(+9.78%)
Nov 14, 2022 0.0650 0.0650 0.0366 0.0450 22,409 +0.00(+0.00%)
Nov 11, 2022 0.0578 0.0578 0.0350 0.0450 326,402 -0.01(-24.62%)
Nov 10, 2022 0.0597 0.0597 0.0490 0.0597 43,710 -0.01(-14.35%)
Nov 09, 2022 0.0420 0.0700 0.0420 0.0697 270,648 -0.00(-0.43%)
Nov 04, 2022 0.0700 0 -0.03(-30.00%)
Nov 02, 2022 0.1000 0 +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.