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 (%)
Dec 31, 2020 0.2078 0.2078 0.2078 9,800 +0.00(+1.37%)
Dec 30, 2020 0.2000 0.2050 0.1797 0.2050 9,800 -0.02(-6.82%)
Dec 29, 2020 0.1900 0.2294 0.1894 0.2200 8,100 -0.02(-8.33%)
Dec 28, 2020 0.2000 0.2450 0.2000 0.2400 20,724 +0.03(+12.89%)
Dec 24, 2020 0.2000 0.2143 0.2000 0.2126 108,300 +0.01(+7.16%)
Dec 23, 2020 0.2400 0.2400 0.1950 0.1984 46,646 -0.00(-0.80%)
Dec 22, 2020 0.2150 0.2150 0.1700 0.2000 203,300 +0.02(+12.74%)
Dec 21, 2020 0.2310 0.2310 0.1500 0.1774 11,580 -0.00(-1.28%)
Dec 18, 2020 0.2000 0.2000 0.1621 0.1797 17,700 +0.01(+7.28%)
Dec 17, 2020 0.2000 0.2000 0.1675 0.1675 1,700 -0.01(-5.63%)
Dec 16, 2020 0.2400 0.2400 0.1773 0.1775 5,050 +0.00(+0.57%)
Dec 15, 2020 0.1765 0.1765 0.1765 0.1765 1,544 -0.02(-11.75%)
Dec 14, 2020 0.2000 0.2000 0.2000 0.2000 818 +0.02(+11.73%)
Dec 11, 2020 0.2150 0.2150 0.1650 0.1790 23,700 +0.03(+19.33%)
Dec 10, 2020 0.2200 0.2200 0.1500 0.1500 19,731 -0.07(-31.82%)
Dec 09, 2020 0.2200 0.2200 0.2200 0.2200 200 +0.04(+24.29%)
Dec 08, 2020 0.2400 0.2400 0.1770 0.1770 1,310 +0.00(+0.06%)
Dec 07, 2020 0.2000 0.2000 0.1650 0.1769 18,400 +0.01(+7.21%)
Dec 04, 2020 0.1831 0.1831 0.1300 0.1650 8,500 -0.01(-2.94%)
Dec 03, 2020 0.1700 0.1700 0.1700 0.1700 200 +0.02(+13.33%)
Dec 02, 2020 0.1750 0.1750 0.1500 0.1500 16,400 -0.02(-14.29%)
Dec 01, 2020 0.1949 0.1986 0.1400 0.1750 86,700 +0.01(+9.37%)
Nov 30, 2020 0.2000 0.2048 0.1260 0.1600 44,095 -0.04(-20.00%)
Nov 25, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 24, 2020 0.1931 0.2000 0.1850 0.2000 7,350 +0.01(+2.56%)
Nov 23, 2020 0.1950 0.1950 0.1950 0.1950 265 +0.02(+8.33%)
Nov 20, 2020 0.1825 0.1875 0.1700 0.1800 21,700 -0.01(-4.00%)
Nov 19, 2020 0.1700 0.1875 0.1700 0.1875 521 -0.02(-8.54%)
Nov 18, 2020 0.2400 0.2400 0.1700 0.2050 6,200 +0.01(+5.18%)
Nov 17, 2020 0.2400 0.2400 0.1949 0.1949 900 -0.00(-0.46%)
Nov 16, 2020 0.1967 0.1967 0.1958 0.1958 1,400 -0.03(-14.42%)
Nov 12, 2020 0.2288 0.2288 0.2288 0 +0.01(+4.00%)
Nov 11, 2020 0.2970 0.2970 0.2150 0.2200 1,421 -0.02(-7.95%)
Nov 10, 2020 0.2796 0.2796 0.2354 0.2390 3,200 +0.01(+3.91%)
Nov 09, 2020 0.2300 0.2300 0.2300 0.2300 150 -0.00(-0.43%)
Nov 06, 2020 0.2300 0.2310 0.1701 0.2310 14,000 +0.02(+10.00%)
Nov 05, 2020 0.1600 0.2103 0.1600 0.2100 11,976 +0.05(+31.25%)
Nov 04, 2020 0.2300 0.2300 0.1300 0.1600 17,200 -0.06(-26.94%)
Nov 03, 2020 0.2300 0.2300 0.2190 0.2190 544 +0.03(+18.38%)
Nov 02, 2020 0.1850 0.1850 0.1850 0.1850 200 +0.00(+1.43%)
Oct 30, 2020 0.1918 0.1950 0.1700 0.1824 33,800 -0.01(-5.00%)
Oct 29, 2020 0.2300 0.2300 0.1700 0.1920 12,000 -0.04(-16.52%)
Oct 28, 2020 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 23, 2020 0.2300 0.2300 0.1700 0.2300 10,700 +0.00(+0.00%)
Oct 22, 2020 0.2230 0.2300 0.2200 0.2300 37,875 +0.01(+2.68%)
Oct 20, 2020 0.2240 0.2240 0.2240 0 +0.00(+2.19%)
Oct 19, 2020 0.2261 0.2261 0.2192 0.2192 12,300 -0.06(-21.24%)
Oct 16, 2020 0.2783 0.2783 0.2783 0.2783 200 +0.07(+31.27%)
Oct 15, 2020 0.1897 0.2170 0.1854 0.2120 74,800 -0.01(-6.36%)
Oct 14, 2020 0.2350 0.2373 0.1900 0.2264 50,511 +0.00(+0.85%)
Oct 13, 2020 0.3520 0.3520 0.2000 0.2245 212,922 -0.09(-27.58%)
Oct 12, 2020 0.2750 0.3150 0.2600 0.3100 33,610 +0.07(+26.53%)
Oct 09, 2020 0.2418 0.2450 0.2300 0.2450 12,800 +0.01(+2.08%)
Oct 08, 2020 0.2100 0.2400 0.2100 0.2400 166,135 +0.02(+9.09%)
Oct 07, 2020 0.2200 0.2250 0.2200 0.2200 11,550 -0.02(-8.79%)
Oct 06, 2020 0.2490 0.2490 0.2295 0.2412 6,000 +0.02(+7.20%)
Oct 05, 2020 0.2300 0.2450 0.2250 0.2250 32,220 -0.02(-9.78%)
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.