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 -0.0002 (-14.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 31, 2022 0.0047 0.0048 0.0044 0.0045 13,771,706 +0.00(+0.00%)
May 27, 2022 0.0042 0.0046 0.0042 0.0045 21,377,456 +0.00(+7.14%)
May 26, 2022 0.0031 0.0042 0.0031 0.0042 24,108,812 +0.00(+20.00%)
May 25, 2022 0.0032 0.0038 0.0032 0.0035 5,707,234 +0.00(+2.94%)
May 24, 2022 0.0035 0.0038 0.0029 0.0034 5,815,538 -0.00(-2.86%)
May 23, 2022 0.0033 0.0035 0.0028 0.0035 6,600,551 +0.00(+16.67%)
May 20, 2022 0.0034 0.0035 0.0025 0.0030 4,862,610 -0.00(-6.25%)
May 19, 2022 0.0031 0.0035 0.0021 0.0032 4,086,458 +0.00(+3.23%)
May 18, 2022 0.0034 0.0038 0.0029 0.0031 12,072,331 -0.00(-8.82%)
May 17, 2022 0.0028 0.0035 0.0026 0.0034 12,149,253 +0.00(+21.43%)
May 16, 2022 0.0026 0.0028 0.0024 0.0028 9,744,288 +0.00(+12.00%)
May 13, 2022 0.0025 0.0028 0.0020 0.0025 9,929,631 +0.00(+0.00%)
May 12, 2022 0.0023 0.0028 0.0020 0.0025 10,326,851 +0.00(+8.70%)
May 11, 2022 0.0029 0.0030 0.0020 0.0023 13,230,467 -0.00(-20.69%)
May 10, 2022 0.0035 0.0035 0.0025 0.0029 13,283,917 -0.00(-12.12%)
May 09, 2022 0.0038 0.0038 0.0031 0.0033 7,166,186 -0.00(-10.81%)
May 06, 2022 0.0036 0.0038 0.0034 0.0037 3,035,115 +0.00(+5.71%)
May 05, 2022 0.0038 0.0038 0.0034 0.0035 4,463,901 -0.00(-2.78%)
May 04, 2022 0.0037 0.0040 0.0035 0.0036 4,731,036 -0.00(-2.70%)
May 03, 2022 0.0038 0.0040 0.0034 0.0037 10,215,255 -0.00(-2.63%)
May 02, 2022 0.0038 0.0038 0.0033 0.0038 2,302,730 +0.00(+0.00%)
Apr 29, 2022 0.0036 0.0040 0.0036 0.0038 2,626,512 +0.00(+5.56%)
Apr 28, 2022 0.0037 0.0038 0.0033 0.0036 2,618,906 -0.00(-2.70%)
Apr 27, 2022 0.0040 0.0040 0.0036 0.0037 2,783,452 +0.00(+0.00%)
Apr 26, 2022 0.0036 0.0041 0.0035 0.0037 5,112,457 +0.00(+0.00%)
Apr 25, 2022 0.0041 0.0041 0.0037 0.0037 2,296,592 -0.00(-5.13%)
Apr 22, 2022 0.0037 0.0040 0.0036 0.0039 3,289,077 +0.00(+5.41%)
Apr 21, 2022 0.0043 0.0043 0.0036 0.0037 4,343,509 -0.00(-9.76%)
Apr 20, 2022 0.0039 0.0043 0.0035 0.0041 3,654,448 +0.00(+10.81%)
Apr 19, 2022 0.0039 0.0040 0.0035 0.0037 6,634,368 -0.00(-5.13%)
Apr 18, 2022 0.0040 0.0043 0.0038 0.0039 2,161,927 -0.00(-4.88%)
Apr 14, 2022 0.0043 0.0043 0.0039 0.0041 4,028,779 +0.00(+0.00%)
Apr 13, 2022 0.0045 0.0045 0.0040 0.0041 1,985,559 +0.00(+2.50%)
Apr 12, 2022 0.0041 0.0043 0.0038 0.0040 7,079,504 -0.00(-2.44%)
Apr 11, 2022 0.0043 0.0045 0.0040 0.0041 6,101,514 -0.00(-8.89%)
Apr 08, 2022 0.0047 0.0049 0.0042 0.0045 6,396,800 -0.00(-2.17%)
Apr 07, 2022 0.0050 0.0050 0.0042 0.0046 9,401,972 -0.00(-8.00%)
Apr 06, 2022 0.0050 0.0050 0.0045 0.0050 8,924,887 +0.00(+2.04%)
Apr 05, 2022 0.0048 0.0050 0.0044 0.0049 11,892,466 +0.00(+11.36%)
Apr 04, 2022 0.0040 0.0047 0.0040 0.0044 5,569,946 +0.00(+7.32%)
Apr 01, 2022 0.0037 0.0049 0.0036 0.0041 8,386,467 +0.00(+5.13%)
Mar 31, 2022 0.0047 0.0049 0.0036 0.0039 20,627,296 -0.00(-13.33%)
Mar 30, 2022 0.0050 0.0050 0.0044 0.0045 11,260,338 -0.00(-4.26%)
Mar 29, 2022 0.0045 0.0051 0.0043 0.0047 14,020,809 -0.00(-6.00%)
Mar 28, 2022 0.0044 0.0050 0.0040 0.0050 21,165,144 +0.00(+13.64%)
Mar 25, 2022 0.0039 0.0047 0.0034 0.0044 64,544,280 +0.00(+22.22%)
Mar 24, 2022 0.0035 0.0038 0.0033 0.0036 16,547,912 -0.00(-2.70%)
Mar 23, 2022 0.0032 0.0038 0.0032 0.0037 8,352,759 +0.00(+8.82%)
Mar 22, 2022 0.0036 0.0036 0.0034 0.0034 2,963,370 -0.00(-5.56%)
Mar 21, 2022 0.0037 0.0038 0.0034 0.0036 9,825,725 +0.00(+0.00%)
Mar 18, 2022 0.0037 0.0038 0.0035 0.0036 6,501,835 -0.00(-2.70%)
Mar 17, 2022 0.0036 0.0039 0.0034 0.0037 6,394,883 -0.00(-2.63%)
Mar 16, 2022 0.0040 0.0040 0.0035 0.0038 3,850,927 +0.00(+0.00%)
Mar 15, 2022 0.0034 0.0039 0.0034 0.0038 7,286,357 +0.00(+11.76%)
Mar 14, 2022 0.0037 0.0040 0.0032 0.0034 7,253,146 -0.00(-8.11%)
Mar 11, 2022 0.0040 0.0041 0.0035 0.0037 9,180,786 -0.00(-9.76%)
Mar 10, 2022 0.0033 0.0043 0.0030 0.0041 28,121,936 +0.00(+24.24%)
Mar 09, 2022 0.0029 0.0034 0.0027 0.0033 16,735,352 +0.00(+13.79%)
Mar 08, 2022 0.0027 0.0031 0.0021 0.0029 25,744,356 +0.00(+20.83%)
Mar 07, 2022 0.0028 0.0028 0.0022 0.0024 8,560,631 -0.00(-7.69%)
Mar 04, 2022 0.0027 0.0030 0.0025 0.0026 40,401,940 +0.00(+0.00%)
Mar 03, 2022 0.0024 0.0027 0.0024 0.0026 6,990,314 -0.00(-3.70%)
Mar 02, 2022 0.0026 0.0027 0.0024 0.0027 6,832,761 +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.