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

Cbd of Denver Inc (OP: CBDD )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 8, 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 (%)
Jul 29, 2022 0.0034 0.0034 0.0030 0.0032 4,439,632 +0.00(+0.00%)
Jul 28, 2022 0.0030 0.0035 0.0030 0.0032 17,423,248 +0.00(+14.29%)
Jul 27, 2022 0.0025 0.0030 0.0025 0.0028 5,323,445 +0.00(+12.00%)
Jul 26, 2022 0.0026 0.0027 0.0023 0.0025 16,716,395 -0.00(-7.41%)
Jul 25, 2022 0.0034 0.0034 0.0025 0.0027 16,922,006 -0.00(-6.90%)
Jul 22, 2022 0.0033 0.0033 0.0029 0.0029 6,768,702 -0.00(-9.38%)
Jul 21, 2022 0.0030 0.0033 0.0030 0.0032 9,214,954 -0.00(-3.03%)
Jul 20, 2022 0.0030 0.0033 0.0026 0.0033 15,993,621 +0.00(+17.86%)
Jul 19, 2022 0.0028 0.0029 0.0026 0.0028 11,710,326 +0.00(+0.00%)
Jul 18, 2022 0.0025 0.0029 0.0025 0.0028 32,082,662 +0.00(+7.69%)
Jul 15, 2022 0.0031 0.0031 0.0019 0.0026 166,772,528 -0.00(-13.33%)
Jul 14, 2022 0.0026 0.0031 0.0026 0.0030 7,449,890 +0.00(+11.11%)
Jul 13, 2022 0.0026 0.0031 0.0019 0.0027 38,523,252 +0.00(+3.85%)
Jul 12, 2022 0.0040 0.0042 0.0020 0.0026 225,990,384 -0.00(-38.10%)
Jul 11, 2022 0.0046 0.0047 0.0038 0.0042 9,485,677 -0.00(-8.70%)
Jul 08, 2022 0.0050 0.0050 0.0045 0.0046 5,235,085 -0.00(-6.12%)
Jul 07, 2022 0.0048 0.0049 0.0046 0.0049 2,780,192 +0.00(+4.26%)
Jul 06, 2022 0.0049 0.0050 0.0046 0.0047 4,229,304 -0.00(-4.08%)
Jul 05, 2022 0.0048 0.0050 0.0045 0.0049 3,571,367 +0.00(+0.00%)
Jul 01, 2022 0.0048 0.0049 0.0045 0.0049 3,199,449 +0.00(+2.08%)
Jun 30, 2022 0.0048 0.0050 0.0044 0.0048 8,039,291 -0.00(-2.04%)
Jun 29, 2022 0.0047 0.0050 0.0046 0.0049 5,502,242 +0.00(+2.08%)
Jun 28, 2022 0.0047 0.0051 0.0045 0.0048 8,034,718 -0.00(-2.04%)
Jun 27, 2022 0.0048 0.0049 0.0045 0.0049 3,938,808 +0.00(+6.52%)
Jun 24, 2022 0.0046 0.0047 0.0044 0.0046 2,732,660 +0.00(+2.22%)
Jun 23, 2022 0.0043 0.0048 0.0042 0.0045 5,712,783 -0.00(-2.17%)
Jun 22, 2022 0.0046 0.0050 0.0041 0.0046 5,896,061 +0.00(+0.00%)
Jun 21, 2022 0.0045 0.0050 0.0044 0.0046 6,095,956 -0.00(-2.13%)
Jun 17, 2022 0.0047 0.0054 0.0047 0.0047 8,317,075 +0.00(+0.00%)
Jun 16, 2022 0.0041 0.0057 0.0041 0.0047 21,376,772 +0.00(+17.50%)
Jun 15, 2022 0.0050 0.0050 0.0039 0.0040 24,759,288 -0.00(-20.00%)
Jun 14, 2022 0.0058 0.0059 0.0049 0.0050 15,337,766 -0.00(-12.28%)
Jun 13, 2022 0.0072 0.0074 0.0056 0.0057 15,896,487 -0.00(-22.97%)
Jun 10, 2022 0.0081 0.0081 0.0068 0.0074 22,535,350 +0.00(+0.00%)
Jun 09, 2022 0.0072 0.0086 0.0061 0.0074 41,160,192 +0.00(+4.23%)
Jun 08, 2022 0.0064 0.0085 0.0058 0.0071 55,761,604 +0.00(+20.34%)
Jun 07, 2022 0.0062 0.0065 0.0058 0.0059 19,842,092 -0.00(-3.28%)
Jun 06, 2022 0.0057 0.0062 0.0055 0.0061 14,940,868 +0.00(+7.02%)
Jun 03, 2022 0.0055 0.0058 0.0045 0.0057 18,634,908 +0.00(+3.64%)
Jun 02, 2022 0.0049 0.0055 0.0047 0.0055 17,010,744 +0.00(+10.00%)
Jun 01, 2022 0.0045 0.0054 0.0045 0.0050 19,708,388 +0.00(+11.11%)
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%)
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.