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

Cbd of Denver Inc (OP: CBDD )

0.0012 -0.0003 (-20.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 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 (%)
Apr 30, 2021 0.0151 0.0151 0.0135 0.0140 17,937,600 -0.00(-6.67%)
Apr 29, 2021 0.0152 0.0154 0.0147 0.0150 15,893,398 -0.00(-0.66%)
Apr 28, 2021 0.0147 0.0155 0.0144 0.0151 24,029,712 +0.00(+2.03%)
Apr 27, 2021 0.0145 0.0149 0.0142 0.0148 18,682,820 +0.00(+3.50%)
Apr 26, 2021 0.0145 0.0145 0.0134 0.0143 20,509,188 +0.00(+8.33%)
Apr 23, 2021 0.0128 0.0134 0.0125 0.0132 16,602,400 +0.00(+3.12%)
Apr 22, 2021 0.0130 0.0130 0.0125 0.0128 25,496,112 -0.00(-0.78%)
Apr 21, 2021 0.0126 0.0130 0.0121 0.0129 20,271,212 +0.00(+3.20%)
Apr 20, 2021 0.0138 0.0140 0.0121 0.0125 41,615,464 -0.00(-8.76%)
Apr 19, 2021 0.0148 0.0149 0.0134 0.0137 24,115,208 -0.00(-5.52%)
Apr 16, 2021 0.0151 0.0155 0.0136 0.0145 39,099,200 -0.00(-6.45%)
Apr 15, 2021 0.0159 0.0161 0.0150 0.0155 21,278,064 -0.00(-2.52%)
Apr 14, 2021 0.0167 0.0169 0.0159 0.0159 13,477,909 -0.00(-4.22%)
Apr 13, 2021 0.0173 0.0173 0.0160 0.0166 21,191,456 -0.00(-3.49%)
Apr 12, 2021 0.0166 0.0172 0.0154 0.0172 19,024,540 +0.00(+4.88%)
Apr 09, 2021 0.0163 0.0169 0.0152 0.0164 11,789,800 +0.00(+5.81%)
Apr 08, 2021 0.0142 0.0174 0.0142 0.0155 28,509,012 +0.00(+4.03%)
Apr 07, 2021 0.0153 0.0160 0.0141 0.0149 32,892,352 -0.00(-6.88%)
Apr 06, 2021 0.0166 0.0172 0.0157 0.0160 15,902,384 +0.00(+0.00%)
Apr 05, 2021 0.0171 0.0175 0.0158 0.0160 18,350,452 -0.00(-6.43%)
Apr 01, 2021 0.0179 0.0179 0.0165 0.0171 20,856,202 -0.00(-0.58%)
Mar 31, 2021 0.0171 0.0178 0.0165 0.0172 13,304,019 +0.00(+0.58%)
Mar 30, 2021 0.0173 0.0180 0.0160 0.0171 11,254,375 -0.00(-1.16%)
Mar 29, 2021 0.0182 0.0185 0.0160 0.0173 20,649,116 -0.00(-4.95%)
Mar 26, 2021 0.0182 0.0196 0.0180 0.0182 11,447,100 +0.00(+1.11%)
Mar 25, 2021 0.0199 0.0199 0.0170 0.0180 19,238,528 -0.00(-8.16%)
Mar 24, 2021 0.0224 0.0224 0.0180 0.0196 22,680,360 -0.00(-7.11%)
Mar 23, 2021 0.0230 0.0255 0.0203 0.0211 38,772,624 -0.00(-8.26%)
Mar 22, 2021 0.0190 0.0240 0.0178 0.0230 65,668,824 +0.01(+27.78%)
Mar 19, 2021 0.0190 0.0190 0.0175 0.0180 15,891,900 +0.00(+2.86%)
Mar 18, 2021 0.0184 0.0190 0.0172 0.0175 17,273,220 -0.00(-3.85%)
Mar 17, 2021 0.0168 0.0193 0.0168 0.0182 16,737,933 +0.00(+6.43%)
Mar 16, 2021 0.0184 0.0184 0.0160 0.0171 24,207,778 -0.00(-1.72%)
Mar 15, 2021 0.0186 0.0194 0.0170 0.0174 20,857,856 -0.00(-5.95%)
Mar 12, 2021 0.0190 0.0193 0.0181 0.0185 18,506,200 -0.00(-2.63%)
Mar 11, 2021 0.0189 0.0200 0.0187 0.0190 17,563,736 +0.00(+1.06%)
Mar 10, 2021 0.0200 0.0209 0.0183 0.0188 18,123,084 -0.00(-6.00%)
Mar 09, 2021 0.0195 0.0220 0.0195 0.0200 24,898,140 +0.00(+4.71%)
Mar 08, 2021 0.0180 0.0210 0.0162 0.0191 32,732,208 +0.00(+18.63%)
Mar 05, 2021 0.0140 0.0176 0.0130 0.0161 41,646,804 +0.00(+15.00%)
Mar 04, 2021 0.0175 0.0175 0.0130 0.0140 56,278,020 -0.00(-17.16%)
Mar 03, 2021 0.0195 0.0200 0.0162 0.0169 23,176,162 -0.00(-12.44%)
Mar 02, 2021 0.0204 0.0210 0.0188 0.0193 24,839,770 -0.00(-3.02%)
Mar 01, 2021 0.0183 0.0210 0.0180 0.0199 37,660,920 +0.00(+10.56%)
Feb 26, 2021 0.0195 0.0200 0.0171 0.0180 34,467,500 -0.00(-6.25%)
Feb 25, 2021 0.0207 0.0210 0.0185 0.0192 48,864,132 -0.00(-6.34%)
Feb 24, 2021 0.0230 0.0240 0.0184 0.0205 38,634,148 -0.00(-8.48%)
Feb 23, 2021 0.0245 0.0246 0.0177 0.0224 62,993,632 -0.00(-8.57%)
Feb 22, 2021 0.0250 0.0265 0.0233 0.0245 32,704,872 -0.00(-2.00%)
Feb 19, 2021 0.0255 0.0275 0.0238 0.0250 35,618,500 +0.00(+0.81%)
Feb 18, 2021 0.0280 0.0290 0.0230 0.0248 60,714,244 -0.00(-10.79%)
Feb 17, 2021 0.0290 0.0298 0.0275 0.0278 38,468,248 -0.00(-4.14%)
Feb 16, 2021 0.0300 0.0310 0.0288 0.0290 41,034,280 -0.00(-0.34%)
Feb 12, 2021 0.0295 0.0300 0.0274 0.0291 47,764,600 -0.00(-0.68%)
Feb 11, 2021 0.0355 0.0360 0.0290 0.0293 97,760,504 -0.00(-8.44%)
Feb 10, 2021 0.0285 0.0368 0.0284 0.0320 153,121,664 +0.00(+13.07%)
Feb 09, 2021 0.0270 0.0369 0.0175 0.0283 73,116,864 +0.00(+0.00%)
Feb 08, 2021 0.0270 0.0290 0.0260 0.0283 58,365,288 +0.00(+4.81%)
Feb 05, 2021 0.0281 0.0295 0.0253 0.0270 81,404,800 -0.00(-4.59%)
Feb 04, 2021 0.0310 0.0310 0.0280 0.0283 50,852,760 -0.00(-0.35%)
Feb 03, 2021 0.0287 0.0325 0.0270 0.0284 66,869,832 +0.00(+5.19%)
Feb 02, 2021 0.0260 0.0289 0.0245 0.0270 49,575,560 +0.00(+8.00%)
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.