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 (%)
Feb 28, 2022 0.1318 0.1950 0.1318 0.1939 37,330 +0.00(+2.05%)
Feb 25, 2022 0.1994 0.1900 0.1590 0.1900 554,747 -0.02(-9.52%)
Feb 24, 2022 0.1573 0.2100 0.1573 0.2100 1,900 +0.00(+0.00%)
Feb 23, 2022 0.1472 0.2100 0.1472 0.2100 10,500 +0.02(+13.51%)
Feb 22, 2022 0.2020 0.2255 0.1280 0.1850 58,200 -0.02(-9.76%)
Feb 18, 2022 0.2050 0 +0.02(+13.89%)
Feb 17, 2022 0.1600 0.1800 0.1560 0.1800 91,027 +0.02(+10.43%)
Feb 16, 2022 0.1550 0.1650 0.1350 0.1630 17,553 +0.00(+1.88%)
Feb 15, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Feb 14, 2022 0.1500 0.1500 0.1335 0.1500 1,500 +0.00(+1.76%)
Feb 11, 2022 0.1300 0.1474 0.1300 0.1474 4,000 -0.02(-10.67%)
Feb 04, 2022 0.1650 0 -0.00(-2.08%)
Feb 03, 2022 0.1497 0.1449 0.1685 2,900 +0.00(+2.12%)
Feb 02, 2022 0.1538 0.1799 0.1504 0.1650 2,800 +0.01(+4.04%)
Feb 01, 2022 0.1586 0.1586 0.1352 0.1586 1,000 +0.00(+3.19%)
Jan 31, 2022 0.1500 0.1658 0.1399 0.1537 5,447 -0.01(-4.95%)
Jan 28, 2022 0.1617 0.1617 0.1617 0.1617 500 -0.00(-0.19%)
Jan 27, 2022 0.1400 0.1792 0.1170 0.1620 48,000 -0.02(-11.38%)
Jan 20, 2022 0.1828 0 +0.00(+1.56%)
Jan 19, 2022 0.1560 0.1800 0.1560 0.1800 1,101 +0.00(+0.00%)
Jan 18, 2022 0.1560 0.2007 0.1560 0.1800 1,365 +0.00(+0.00%)
Jan 14, 2022 0.1800 0 +0.01(+8.43%)
Jan 13, 2022 0.1567 0.1660 0.1567 0.1660 3,500 -0.00(-1.48%)
Jan 11, 2022 0.1685 0 +0.00(+0.06%)
Jan 07, 2022 0.1684 0.1684 0.1684 0 -0.00(-0.06%)
Jan 06, 2022 0.1684 0.1685 0.1600 0.1685 36,790 +0.00(+0.00%)
Jan 05, 2022 0.1535 0.1685 0.1296 0.1685 22,422 +0.00(+2.25%)
Jan 03, 2022 0.1648 0.1648 0.1648 0 -0.00(-2.20%)
Dec 29, 2021 0.1685 0.1685 0.1685 75 -0.01(-6.13%)
Dec 28, 2021 0.1798 0.1798 0.1498 0.1795 2,050 +0.01(+8.85%)
Dec 23, 2021 0.1649 0.1649 0.1649 0 -0.00(-2.77%)
Dec 22, 2021 0.1648 0.1696 0.1449 0.1696 1,100 +0.00(+2.05%)
Dec 21, 2021 0.1662 0.1662 0.1662 0.1662 200 +0.00(+0.06%)
Dec 20, 2021 0.1661 0.1661 0.1661 0.1661 200 +0.00(+0.85%)
Dec 17, 2021 0.1476 0.1774 0.1429 0.1647 3,842 -0.00(-2.31%)
Dec 16, 2021 0.1615 0.1686 0.1615 0.1686 23,761 +0.00(+2.74%)
Dec 15, 2021 0.1624 0.1644 0.1190 0.1641 5,400 -0.02(-8.83%)
Dec 14, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.01(+3.33%)
Dec 13, 2021 0.2499 0.2499 0.1463 0.1742 1,202 +0.00(+0.23%)
Dec 10, 2021 0.1500 0.1738 0.1183 0.1738 7,886 +0.02(+15.87%)
Dec 09, 2021 0.1717 0.1717 0.1500 0.1500 24,983 -0.01(-3.54%)
Dec 08, 2021 0.1699 0.1719 0.1500 0.1555 19,485 -0.01(-8.37%)
Dec 07, 2021 0.1749 0.1749 0.1694 0.1697 2,904 +0.01(+5.67%)
Dec 06, 2021 0.1749 0.1749 0.1402 0.1606 48,364 -0.01(-8.23%)
Dec 03, 2021 0.1484 0.1800 0.1418 0.1750 54,611 +0.03(+17.85%)
Dec 02, 2021 0.1595 0.1595 0.1166 0.1485 3,910 +0.00(+2.41%)
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.