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

Cbd of Denver Inc (OP: CBDD )

0.0013 +0.0001 (+8.33%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 6, 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 (%)
Aug 31, 2021 0.0100 0.0104 0.0085 0.0097 28,164,284 +0.00(+11.49%)
Aug 30, 2021 0.0079 0.0097 0.0076 0.0087 23,611,306 +0.00(+10.13%)
Aug 27, 2021 0.0078 0.0082 0.0075 0.0079 6,188,652 +0.00(+1.28%)
Aug 26, 2021 0.0076 0.0083 0.0076 0.0078 7,165,874 -0.00(-1.27%)
Aug 25, 2021 0.0080 0.0084 0.0074 0.0079 10,882,031 -0.00(-2.47%)
Aug 24, 2021 0.0082 0.0087 0.0074 0.0081 12,130,095 -0.00(-1.22%)
Aug 23, 2021 0.0075 0.0088 0.0072 0.0082 17,869,124 +0.00(+9.33%)
Aug 20, 2021 0.0068 0.0075 0.0065 0.0075 24,255,204 +0.00(+11.94%)
Aug 19, 2021 0.0070 0.0075 0.0065 0.0067 19,632,116 -0.00(-2.90%)
Aug 18, 2021 0.0072 0.0080 0.0068 0.0069 27,939,828 -0.00(-9.21%)
Aug 17, 2021 0.0087 0.0088 0.0075 0.0076 32,783,536 -0.00(-11.63%)
Aug 16, 2021 0.0087 0.0090 0.0085 0.0086 11,921,315 -0.00(-3.37%)
Aug 13, 2021 0.0088 0.0090 0.0087 0.0089 7,998,199 +0.00(+1.14%)
Aug 12, 2021 0.0090 0.0090 0.0087 0.0088 6,936,227 +0.00(+0.00%)
Aug 11, 2021 0.0090 0.0092 0.0087 0.0088 10,275,802 -0.00(-2.22%)
Aug 10, 2021 0.0093 0.0093 0.0087 0.0090 6,067,203 +0.00(+0.00%)
Aug 09, 2021 0.0089 0.0094 0.0087 0.0090 9,426,941 +0.00(+0.00%)
Aug 06, 2021 0.0085 0.0095 0.0085 0.0090 12,729,623 -0.00(-3.23%)
Aug 05, 2021 0.0095 0.0100 0.0086 0.0093 16,002,207 -0.00(-2.11%)
Aug 04, 2021 0.0092 0.0100 0.0090 0.0095 7,854,145 +0.00(+3.26%)
Aug 03, 2021 0.0088 0.0095 0.0086 0.0092 13,748,384 +0.00(+3.37%)
Aug 02, 2021 0.0099 0.0099 0.0081 0.0089 30,021,002 -0.00(-10.10%)
Jul 30, 2021 0.0090 0.0102 0.0085 0.0099 27,369,308 -0.00(-1.98%)
Jul 29, 2021 0.0102 0.0109 0.0100 0.0101 5,818,661 -0.00(-0.98%)
Jul 28, 2021 0.0101 0.0102 0.0099 0.0102 12,432,714 +0.00(+0.99%)
Jul 27, 2021 0.0102 0.0107 0.0100 0.0101 9,327,889 -0.00(-0.98%)
Jul 26, 2021 0.0101 0.0101 0.0100 0.0102 14,115,970 +0.00(+0.00%)
Jul 23, 2021 0.0105 0.0106 0.0100 0.0102 9,920,202 -0.00(-3.77%)
Jul 22, 2021 0.0107 0.0109 0.0102 0.0106 8,439,995 -0.00(-0.93%)
Jul 21, 2021 0.0104 0.0110 0.0104 0.0107 12,063,802 -0.00(-0.93%)
Jul 20, 2021 0.0103 0.0110 0.0101 0.0108 10,918,603 +0.00(+5.88%)
Jul 19, 2021 0.0105 0.0114 0.0100 0.0102 23,626,996 -0.00(-8.11%)
Jul 16, 2021 0.0115 0.0116 0.0105 0.0111 12,364,243 -0.00(-2.63%)
Jul 15, 2021 0.0114 0.0117 0.0110 0.0114 8,587,699 +0.00(+3.64%)
Jul 14, 2021 0.0113 0.0117 0.0110 0.0110 11,511,584 -0.00(-2.65%)
Jul 13, 2021 0.0110 0.0120 0.0110 0.0113 14,189,192 -0.00(-2.59%)
Jul 12, 2021 0.0120 0.0120 0.0109 0.0116 18,503,066 -0.00(-1.69%)
Jul 09, 2021 0.0118 0.0125 0.0110 0.0118 18,254,228 +0.00(+0.85%)
Jul 08, 2021 0.0130 0.0132 0.0099 0.0117 45,670,232 -0.00(-10.00%)
Jul 07, 2021 0.0137 0.0141 0.0128 0.0130 20,350,352 -0.00(-3.70%)
Jul 06, 2021 0.0138 0.0145 0.0135 0.0135 12,514,933 -0.00(-2.88%)
Jul 02, 2021 0.0124 0.0146 0.0112 0.0139 37,457,432 +0.00(+4.51%)
Jul 01, 2021 0.0135 0.0136 0.0127 0.0133 17,935,904 -0.00(-1.48%)
Jun 30, 2021 0.0140 0.0141 0.0133 0.0135 11,733,645 -0.00(-0.74%)
Jun 29, 2021 0.0142 0.0144 0.0135 0.0136 11,144,553 -0.00(-2.86%)
Jun 28, 2021 0.0150 0.0150 0.0136 0.0140 14,923,251 +0.00(+0.00%)
Jun 25, 2021 0.0135 0.0141 0.0131 0.0140 23,574,140 +0.00(+0.00%)
Jun 24, 2021 0.0149 0.0149 0.0134 0.0140 8,965,690 -0.00(-2.10%)
Jun 23, 2021 0.0140 0.0144 0.0132 0.0143 18,394,200 +0.00(+2.14%)
Jun 22, 2021 0.0130 0.0140 0.0130 0.0140 16,656,737 +0.00(+1.45%)
Jun 21, 2021 0.0138 0.0150 0.0130 0.0138 22,404,392 -0.00(-0.72%)
Jun 18, 2021 0.0145 0.0146 0.0139 0.0139 19,423,942 -0.00(-4.14%)
Jun 17, 2021 0.0140 0.0145 0.0140 0.0145 11,071,584 +0.00(+3.57%)
Jun 16, 2021 0.0144 0.0144 0.0140 0.0140 18,024,896 -0.00(-1.41%)
Jun 15, 2021 0.0149 0.0149 0.0139 0.0142 14,417,127 +0.00(+1.43%)
Jun 14, 2021 0.0142 0.0148 0.0139 0.0140 18,253,524 -0.00(-0.71%)
Jun 11, 2021 0.0143 0.0145 0.0136 0.0141 12,151,812 -0.00(-0.70%)
Jun 10, 2021 0.0150 0.0150 0.0139 0.0142 14,367,552 -0.00(-2.07%)
Jun 09, 2021 0.0154 0.0155 0.0134 0.0145 20,805,500 -0.00(-5.23%)
Jun 08, 2021 0.0155 0.0158 0.0149 0.0153 18,047,070 -0.00(-2.55%)
Jun 07, 2021 0.0158 0.0160 0.0149 0.0157 13,334,823 -0.00(-0.63%)
Jun 04, 2021 0.0160 0.0167 0.0153 0.0158 15,093,407 -0.00(-3.66%)
Jun 03, 2021 0.0160 0.0167 0.0152 0.0164 18,301,324 -0.00(-0.61%)
Jun 02, 2021 0.0142 0.0175 0.0142 0.0165 43,968,228 +0.00(+9.27%)
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.