Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbd of Denver Inc (OP: CBDD )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 2024 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 (%)
May 14, 2024 0.0009 0.0010 0.0009 0.0010 16,767,792 +0.00(+0.00%)
May 13, 2024 0.0011 0.0011 0.0009 0.0010 17,700,956 -0.00(-9.09%)
May 10, 2024 0.0010 0.0012 0.0010 0.0011 33,753,276 +0.00(+10.00%)
May 09, 2024 0.0008 0.0011 0.0008 0.0010 8,755,574 +0.00(+0.00%)
May 08, 2024 0.0012 0.0012 0.0009 0.0010 20,543,026 -0.00(-9.09%)
May 07, 2024 0.0010 0.0012 0.0010 0.0011 5,872,836 -0.00(-8.33%)
May 06, 2024 0.0012 0.0013 0.0011 0.0012 3,879,974 +0.00(+0.00%)
May 03, 2024 0.0012 0.0013 0.0011 0.0012 15,137,136 +0.00(+9.09%)
May 02, 2024 0.0013 0.0013 0.0011 0.0011 12,191,018 -0.00(-8.33%)
May 01, 2024 0.0015 0.0016 0.0011 0.0012 64,649,332 -0.00(-20.00%)
Apr 30, 2024 0.0011 0.0016 0.0010 0.0015 114,030,016 +0.00(+25.00%)
Apr 29, 2024 0.0011 0.0013 0.0011 0.0012 15,386,173 +0.00(+0.00%)
Apr 26, 2024 0.0014 0.0014 0.0011 0.0012 19,094,208 -0.00(-14.29%)
Apr 25, 2024 0.0015 0.0015 0.0012 0.0014 7,698,839 -0.00(-6.67%)
Apr 24, 2024 0.0015 0.0017 0.0012 0.0015 24,155,228 +0.00(+7.14%)
Apr 23, 2024 0.0013 0.0015 0.0012 0.0014 24,774,924 +0.00(+7.69%)
Apr 22, 2024 0.0012 0.0014 0.0011 0.0013 13,790,958 +0.00(+8.33%)
Apr 19, 2024 0.0013 0.0014 0.0011 0.0012 9,769,322 -0.00(-14.29%)
Apr 18, 2024 0.0009 0.0014 0.0008 0.0014 62,710,276 +0.00(+55.56%)
Apr 17, 2024 0.0008 0.0010 0.0008 0.0009 37,846,216 -0.00(-10.00%)
Apr 16, 2024 0.0010 0.0011 0.0008 0.0010 50,634,536 +0.00(+0.00%)
Apr 15, 2024 0.0015 0.0015 0.0008 0.0010 107,541,608 -0.00(-33.33%)
Apr 12, 2024 0.0015 0.0016 0.0014 0.0015 16,644,767 +0.00(+0.00%)
Apr 11, 2024 0.0017 0.0017 0.0013 0.0015 78,578,048 -0.00(-11.76%)
Apr 10, 2024 0.0020 0.0020 0.0014 0.0017 101,391,168 -0.00(-15.00%)
Apr 09, 2024 0.0020 0.0024 0.0018 0.0020 77,482,232 +0.00(+0.00%)
Apr 08, 2024 0.0012 0.0020 0.0012 0.0020 61,690,320 +0.00(+42.86%)
Apr 05, 2024 0.0013 0.0014 0.0010 0.0014 50,514,720 +0.00(+7.69%)
Apr 04, 2024 0.0008 0.0014 0.0007 0.0013 243,333,136 +0.00(+62.50%)
Apr 03, 2024 0.0006 0.0008 0.0006 0.0008 35,368,424 +0.00(+33.33%)
Apr 02, 2024 0.0006 0.0007 0.0006 0.0006 1,775,647 -0.00(-14.29%)
Apr 01, 2024 0.0007 0.0007 0.0006 0.0007 10,046,180 +0.00(+0.00%)
Mar 28, 2024 0.0007 0.0007 0.0006 0.0007 17,147,268 +0.00(+0.00%)
Mar 27, 2024 0.0006 0.0007 0.0005 0.0007 35,588,884 +0.00(+16.67%)
Mar 26, 2024 0.0006 0.0006 0.0005 0.0006 27,086,712 +0.00(+20.00%)
Mar 25, 2024 0.0006 0.0006 0.0005 0.0005 11,370,167 +0.00(+0.00%)
Mar 22, 2024 0.0004 0.0006 0.0004 0.0005 43,499,548 +0.00(+25.00%)
Mar 21, 2024 0.0005 0.0005 0.0004 0.0004 1,469,977 -0.00(-20.00%)
Mar 20, 2024 0.0005 0.0005 0.0004 0.0005 11,720,153 +0.00(+25.00%)
Mar 19, 2024 0.0005 0.0005 0.0004 0.0004 11,176,751 -0.00(-20.00%)
Mar 18, 2024 0.0005 0.0005 0.0004 0.0005 13,402,209 +0.00(+0.00%)
Mar 15, 2024 0.0004 0.0005 0.0004 0.0005 28,827,698 +0.00(+0.00%)
Mar 14, 2024 0.0004 0.0005 0.0004 0.0005 12,951,866 +0.00(+0.00%)
Mar 13, 2024 0.0004 0.0005 0.0004 0.0005 2,091,159 +0.00(+0.00%)
Mar 12, 2024 0.0005 0.0005 0.0004 0.0005 4,877,738 +0.00(+0.00%)
Mar 11, 2024 0.0005 0.0005 0.0004 0.0005 15,573,489 +0.00(+0.00%)
Mar 08, 2024 0.0004 0.0005 0.0004 0.0005 15,481,495 +0.00(+0.00%)
Mar 07, 2024 0.0005 0.0006 0.0004 0.0005 20,053,034 -0.00(-16.67%)
Mar 06, 2024 0.0006 0.0006 0.0005 0.0006 18,113,548 +0.00(+0.00%)
Mar 05, 2024 0.0006 0.0006 0.0004 0.0006 14,460,263 +0.00(+20.00%)
Mar 04, 2024 0.0006 0.0006 0.0005 0.0005 4,330,076 -0.00(-16.67%)
Mar 01, 2024 0.0006 0.0006 0.0005 0.0006 4,353,251 +0.00(+0.00%)
Feb 29, 2024 0.0005 0.0006 0.0005 0.0006 2,147,621 +0.00(+0.00%)
Feb 28, 2024 0.0004 0.0006 0.0004 0.0006 15,160,440 +0.00(+0.00%)
Feb 27, 2024 0.0006 0.0006 0.0004 0.0006 14,401,725 +0.00(+20.00%)
Feb 26, 2024 0.0006 0.0006 0.0005 0.0005 7,539,963 -0.00(-16.67%)
Feb 23, 2024 0.0006 0.0006 0.0005 0.0006 6,168,569 +0.00(+0.00%)
Feb 22, 2024 0.0006 0.0006 0.0005 0.0006 4,524,776 +0.00(+0.00%)
Feb 21, 2024 0.0006 0.0006 0.0005 0.0006 5,031,029 +0.00(+0.00%)
Feb 20, 2024 0.0005 0.0006 0.0005 0.0006 4,646,197 +0.00(+20.00%)
Feb 16, 2024 0.0006 0.0006 0.0005 0.0005 6,390,312 +0.00(+0.00%)
Feb 15, 2024 0.0005 0.0006 0.0004 0.0005 11,043,383 +0.00(+0.00%)
Feb 14, 2024 0.0005 0.0006 0.0005 0.0005 11,934,952 +0.00(+0.00%)
Feb 13, 2024 0.0006 0.0006 0.0005 0.0005 32,576,668 -0.00(-16.67%)
Feb 12, 2024 0.0006 0.0007 0.0005 0.0006 41,424,416 +0.00(+0.00%)
Feb 09, 2024 0.0005 0.0006 0.0005 0.0006 11,429,653 +0.00(+20.00%)
Feb 08, 2024 0.0005 0.0006 0.0005 0.0005 5,947,768 -0.00(-16.67%)
Feb 07, 2024 0.0006 0.0006 0.0005 0.0006 7,730,780 +0.00(+0.00%)
Feb 06, 2024 0.0005 0.0006 0.0005 0.0006 6,657,535 +0.00(+0.00%)
Feb 05, 2024 0.0006 0.0006 0.0005 0.0006 12,630,438 +0.00(+0.00%)
Feb 02, 2024 0.0006 0.0006 0.0005 0.0006 36,697,856 +0.00(+20.00%)
Feb 01, 2024 0.0006 0.0006 0.0005 0.0005 13,258,803 -0.00(-16.67%)
Jan 31, 2024 0.0005 0.0006 0.0005 0.0006 7,107,332 +0.00(+20.00%)
Jan 30, 2024 0.0006 0.0007 0.0005 0.0005 8,309,600 -0.00(-16.67%)
Jan 29, 2024 0.0005 0.0007 0.0005 0.0006 1,270,053 -0.00(-14.29%)
Jan 26, 2024 0.0007 0.0007 0.0005 0.0007 11,522,373 +0.00(+0.00%)
Jan 25, 2024 0.0007 0.0007 0.0006 0.0007 7,094,462 +0.00(+16.67%)
Jan 24, 2024 0.0007 0.0007 0.0006 0.0006 6,783,939 -0.00(-14.29%)
Jan 23, 2024 0.0007 0.0007 0.0006 0.0007 11,837,298 +0.00(+16.67%)
Jan 22, 2024 0.0007 0.0007 0.0006 0.0006 5,492,095 +0.00(+0.00%)
Jan 19, 2024 0.0005 0.0007 0.0005 0.0006 15,485,941 -0.00(-14.29%)
Jan 18, 2024 0.0006 0.0007 0.0005 0.0007 21,997,968 +0.00(+0.00%)
Jan 17, 2024 0.0006 0.0007 0.0006 0.0007 18,790,644 +0.00(+0.00%)
Jan 16, 2024 0.0006 0.0007 0.0006 0.0007 22,641,440 +0.00(+16.67%)
Jan 12, 2024 0.0006 0.0008 0.0006 0.0006 9,665,694 -0.00(-14.29%)
Jan 11, 2024 0.0008 0.0008 0.0006 0.0007 17,262,816 -0.00(-12.50%)
Jan 10, 2024 0.0008 0.0008 0.0007 0.0008 3,381,430 +0.00(+0.00%)
Jan 09, 2024 0.0007 0.0008 0.0007 0.0008 10,598,723 +0.00(+0.00%)
Jan 08, 2024 0.0008 0.0008 0.0007 0.0008 11,706,812 +0.00(+0.00%)
Jan 05, 2024 0.0007 0.0008 0.0007 0.0008 6,771,678 +0.00(+0.00%)
Jan 04, 2024 0.0008 0.0008 0.0007 0.0008 6,079,912 +0.00(+14.29%)
Jan 03, 2024 0.0006 0.0008 0.0006 0.0007 22,378,620 +0.00(+16.67%)
Jan 02, 2024 0.0007 0.0007 0.0006 0.0006 5,709,608 -0.00(-14.29%)
Dec 29, 2023 0.0006 0.0007 0.0006 0.0007 12,439,308 +0.00(+0.00%)
Dec 28, 2023 0.0006 0.0008 0.0006 0.0007 18,063,858 +0.00(+0.00%)
Dec 27, 2023 0.0006 0.0007 0.0006 0.0007 3,433,893 +0.00(+16.67%)
Dec 26, 2023 0.0006 0.0007 0.0006 0.0006 5,696,071 +0.00(+0.00%)
Dec 22, 2023 0.0006 0.0007 0.0006 0.0006 5,407,185 +0.00(+0.00%)
Dec 21, 2023 0.0007 0.0008 0.0006 0.0006 10,087,726 -0.00(-14.29%)
Dec 20, 2023 0.0007 0.0008 0.0006 0.0007 4,534,014 -0.00(-12.50%)
Dec 19, 2023 0.0007 0.0008 0.0006 0.0008 8,052,323 +0.00(+14.29%)
Dec 18, 2023 0.0007 0.0008 0.0007 0.0007 4,014,908 +0.00(+0.00%)
Dec 15, 2023 0.0007 0.0008 0.0007 0.0007 4,874,982 -0.00(-12.50%)
Dec 14, 2023 0.0006 0.0008 0.0006 0.0008 5,909,767 +0.00(+0.00%)
Dec 13, 2023 0.0007 0.0008 0.0007 0.0008 4,139,353 +0.00(+0.00%)
Dec 12, 2023 0.0008 0.0008 0.0007 0.0008 5,707,923 +0.00(+14.29%)
Dec 11, 2023 0.0007 0.0008 0.0006 0.0007 5,154,714 -0.00(-12.50%)
Dec 08, 2023 0.0008 0.0008 0.0007 0.0008 4,594,266 +0.00(+0.00%)
Dec 07, 2023 0.0007 0.0008 0.0007 0.0008 3,950,019 +0.00(+0.00%)
Dec 06, 2023 0.0007 0.0008 0.0006 0.0008 12,176,237 +0.00(+14.29%)
Dec 05, 2023 0.0006 0.0008 0.0006 0.0007 3,450,492 +0.00(+0.00%)
Dec 04, 2023 0.0007 0.0008 0.0007 0.0007 15,680,303 +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.