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 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
Jun 28, 2019 0.0007 0.0007 0.0007 0.0007 1,192,200 +0.00(+0.00%)
Jun 27, 2019 0.0007 0.0007 0.0005 0.0007 2,870,417 +0.00(+0.00%)
Jun 26, 2019 0.0007 0.0007 0.0006 0.0007 2,515,684 +0.00(+0.00%)
Jun 25, 2019 0.0006 0.0007 0.0005 0.0007 5,571,643 +0.00(+16.67%)
Jun 24, 2019 0.0007 0.0007 0.0005 0.0006 20,407,122 -0.00(-14.29%)
Jun 21, 2019 0.0007 0.0007 0.0006 0.0007 2,150,400 +0.00(+0.00%)
Jun 20, 2019 0.0007 0.0007 0.0005 0.0007 20,821,272 +0.00(+16.67%)
Jun 19, 2019 0.0006 0.0008 0.0006 0.0006 35,899,540 -0.00(-14.29%)
Jun 18, 2019 0.0008 0.0008 0.0006 0.0007 21,566,862 +0.00(+0.00%)
Jun 17, 2019 0.0008 0.0008 0.0007 0.0007 6,906,416 -0.00(-12.50%)
Jun 14, 2019 0.0009 0.0009 0.0007 0.0008 16,114,600 +0.00(+14.29%)
Jun 13, 2019 0.0009 0.0009 0.0007 0.0007 13,844,681 -0.00(-12.50%)
Jun 12, 2019 0.0007 0.0009 0.0007 0.0008 7,814,412 +0.00(+14.29%)
Jun 11, 2019 0.0006 0.0009 0.0006 0.0007 30,936,980 +0.00(+0.00%)
Jun 10, 2019 0.0007 0.0007 0.0006 0.0007 8,607,008 +0.00(+0.00%)
Jun 07, 2019 0.0007 0.0007 0.0006 0.0007 11,115,100 +0.00(+0.00%)
Jun 06, 2019 0.0006 0.0007 0.0005 0.0007 4,800,063 +0.00(+16.67%)
Jun 05, 2019 0.0006 0.0007 0.0005 0.0006 37,157,868 +0.00(+0.00%)
Jun 04, 2019 0.0006 0.0006 0.0005 0.0006 37,048,288 +0.00(+0.00%)
Jun 03, 2019 0.0006 0.0006 0.0004 0.0006 35,268,140 +0.00(+20.00%)
May 31, 2019 0.0006 0.0006 0.0005 0.0005 21,250,700 -0.00(-16.67%)
May 30, 2019 0.0006 0.0006 0.0005 0.0006 5,674,226 +0.00(+20.00%)
May 29, 2019 0.0006 0.0006 0.0005 0.0005 46,705,704 -0.00(-16.67%)
May 28, 2019 0.0005 0.0006 0.0005 0.0006 2,916,516 +0.00(+0.00%)
May 24, 2019 0.0005 0.0006 0.0005 0.0006 7,760,600 +0.00(+0.00%)
May 23, 2019 0.0006 0.0006 0.0005 0.0006 6,003,831 +0.00(+20.00%)
May 22, 2019 0.0006 0.0006 0.0005 0.0005 3,869,142 +0.00(+0.00%)
May 21, 2019 0.0006 0.0006 0.0005 0.0005 2,188,793 +0.00(+0.00%)
May 20, 2019 0.0006 0.0006 0.0005 0.0005 7,111,655 -0.00(-16.67%)
May 17, 2019 0.0006 0.0006 0.0005 0.0006 6,171,600 +0.00(+20.00%)
May 16, 2019 0.0006 0.0006 0.0005 0.0005 4,817,995 -0.00(-16.67%)
May 15, 2019 0.0005 0.0006 0.0005 0.0006 7,425,861 +0.00(+0.00%)
May 14, 2019 0.0006 0.0006 0.0005 0.0006 7,854,312 +0.00(+0.00%)
May 13, 2019 0.0006 0.0006 0.0005 0.0006 16,208,833 +0.00(+20.00%)
May 10, 2019 0.0007 0.0007 0.0005 0.0005 12,970,601 -0.00(-16.67%)
May 09, 2019 0.0007 0.0007 0.0005 0.0006 3,943,654 -0.00(-14.29%)
May 08, 2019 0.0007 0.0007 0.0005 0.0007 8,556,500 +0.00(+40.00%)
May 07, 2019 0.0005 0.0007 0.0005 0.0005 10,138,951 -0.00(-16.67%)
May 06, 2019 0.0007 0.0007 0.0005 0.0006 9,360,330 +0.00(+0.00%)
May 03, 2019 0.0006 0.0007 0.0005 0.0006 5,858,600 -0.00(-14.29%)
May 02, 2019 0.0008 0.0008 0.0005 0.0007 88,534,928 +0.00(+0.00%)
May 01, 2019 0.0008 0.0008 0.0007 0.0007 2,423,499 -0.00(-12.50%)
Apr 30, 2019 0.0008 0.0008 0.0007 0.0008 6,245,354 +0.00(+0.00%)
Apr 29, 2019 0.0009 0.0009 0.0007 0.0008 7,018,048 +0.00(+0.00%)
Apr 26, 2019 0.0008 0.0009 0.0007 0.0008 7,467,000 +0.00(+0.00%)
Apr 25, 2019 0.0007 0.0009 0.0007 0.0008 2,572,072 +0.00(+0.00%)
Apr 24, 2019 0.0008 0.0009 0.0007 0.0008 6,132,786 +0.00(+14.29%)
Apr 23, 2019 0.0009 0.0009 0.0007 0.0007 6,192,425 -0.00(-22.22%)
Apr 22, 2019 0.0009 0.0009 0.0007 0.0009 11,534,658 +0.00(+12.50%)
Apr 18, 2019 0.0008 0.0009 0.0007 0.0008 11,425,100 +0.00(+0.00%)
Apr 17, 2019 0.0008 0.0009 0.0008 0.0008 5,005,105 +0.00(+0.00%)
Apr 16, 2019 0.0008 0.0009 0.0007 0.0008 7,292,354 +0.00(+0.00%)
Apr 15, 2019 0.0009 0.0009 0.0007 0.0008 14,223,528 +0.00(+0.00%)
Apr 12, 2019 0.0009 0.0010 0.0008 0.0008 29,377,900 -0.00(-11.11%)
Apr 11, 2019 0.0010 0.0010 0.0008 0.0009 23,906,028 -0.00(-10.00%)
Apr 10, 2019 0.0011 0.0011 0.0008 0.0010 81,143,872 -0.00(-9.09%)
Apr 09, 2019 0.0008 0.0011 0.0007 0.0011 314,518,592 +0.00(+57.14%)
Apr 08, 2019 0.0008 0.0008 0.0006 0.0007 2,611,300 +0.00(+0.00%)
Apr 05, 2019 0.0008 0.0008 0.0007 0.0007 9,547,100 -0.00(-12.50%)
Apr 04, 2019 0.0008 0.0008 0.0007 0.0008 1,123,896 +0.00(+0.00%)
Apr 03, 2019 0.0008 0.0008 0.0007 0.0008 3,909,629 +0.00(+0.00%)
Apr 02, 2019 0.0008 0.0008 0.0006 0.0008 3,761,064 +0.00(+14.29%)
Apr 01, 2019 0.0007 0.0008 0.0006 0.0007 11,997,013 +0.00(+16.67%)
Mar 29, 2019 0.0008 0.0008 0.0006 0.0006 5,542,500 -0.00(-25.00%)
Mar 28, 2019 0.0008 0.0008 0.0007 0.0008 8,237,008 +0.00(+14.29%)
Mar 27, 2019 0.0008 0.0008 0.0007 0.0007 8,995,246 -0.00(-12.50%)
Mar 26, 2019 0.0007 0.0008 0.0007 0.0008 8,133,620 +0.00(+33.33%)
Mar 25, 2019 0.0007 0.0008 0.0006 0.0006 9,340,904 -0.00(-25.00%)
Mar 22, 2019 0.0008 0.0008 0.0007 0.0008 6,504,200 +0.00(+14.29%)
Mar 21, 2019 0.0007 0.0008 0.0007 0.0007 6,083,250 -0.00(-12.50%)
Mar 20, 2019 0.0008 0.0008 0.0006 0.0008 6,195,023 +0.00(+14.29%)
Mar 19, 2019 0.0008 0.0008 0.0007 0.0007 4,981,948 -0.00(-12.50%)
Mar 18, 2019 0.0006 0.0008 0.0006 0.0008 7,404,468 +0.00(+0.00%)
Mar 15, 2019 0.0007 0.0008 0.0007 0.0008 10,383,500 +0.00(+0.00%)
Mar 14, 2019 0.0008 0.0008 0.0007 0.0008 5,215,451 +0.00(+0.00%)
Mar 13, 2019 0.0007 0.0008 0.0006 0.0008 13,175,462 +0.00(+14.29%)
Mar 12, 2019 0.0007 0.0007 0.0006 0.0007 12,714,290 +0.00(+0.00%)
Mar 11, 2019 0.0007 0.0007 0.0006 0.0007 16,923,532 +0.00(+0.00%)
Mar 08, 2019 0.0007 0.0007 0.0006 0.0007 6,657,300 +0.00(+16.67%)
Mar 07, 2019 0.0006 0.0007 0.0006 0.0006 7,341,181 +0.00(+0.00%)
Mar 06, 2019 0.0008 0.0008 0.0006 0.0006 4,863,183 -0.00(-25.00%)
Mar 05, 2019 0.0008 0.0008 0.0007 0.0008 4,140,248 +0.00(+0.00%)
Mar 04, 2019 0.0008 0.0008 0.0007 0.0008 61,410,112 +0.00(+0.00%)
Mar 01, 2019 0.0007 0.0008 0.0005 0.0008 61,170,700 +0.00(+14.29%)
Feb 28, 2019 0.0008 0.0008 0.0006 0.0007 32,172,796 +0.00(+0.00%)
Feb 27, 2019 0.0008 0.0008 0.0007 0.0007 17,823,212 -0.00(-12.50%)
Feb 26, 2019 0.0009 0.0009 0.0007 0.0008 5,707,301 +0.00(+0.00%)
Feb 25, 2019 0.0009 0.0009 0.0008 0.0008 18,904,344 +0.00(+0.00%)
Feb 22, 2019 0.0009 0.0009 0.0008 0.0008 19,797,900 -0.00(-11.11%)
Feb 21, 2019 0.0009 0.0009 0.0008 0.0009 5,686,455 +0.00(+12.50%)
Feb 20, 2019 0.0009 0.0009 0.0008 0.0008 6,893,523 -0.00(-11.11%)
Feb 19, 2019 0.0009 0.0010 0.0008 0.0009 16,055,833 +0.00(+12.50%)
Feb 15, 2019 0.0008 0.0009 0.0008 0.0008 22,590,902 -0.00(-11.11%)
Feb 14, 2019 0.0010 0.0010 0.0009 0.0009 12,716,558 -0.00(-10.00%)
Feb 13, 2019 0.0010 0.0010 0.0009 0.0010 989,666 +0.00(+11.11%)
Feb 12, 2019 0.0010 0.0010 0.0009 0.0009 3,873,372 -0.00(-10.00%)
Feb 11, 2019 0.0010 0.0010 0.0009 0.0010 5,680,754 +0.00(+0.00%)
Feb 08, 2019 0.0010 0.0010 0.0009 0.0010 8,452,400 +0.00(+25.00%)
Feb 07, 2019 0.0010 0.0010 0.0008 0.0008 17,757,998 -0.00(-11.11%)
Feb 06, 2019 0.0010 0.0010 0.0008 0.0009 12,794,106 -0.00(-10.00%)
Feb 05, 2019 0.0010 0.0010 0.0008 0.0010 30,903,388 +0.00(+0.00%)
Feb 04, 2019 0.0009 0.0010 0.0008 0.0010 17,864,550 +0.00(+11.11%)
Feb 01, 2019 0.0010 0.0010 0.0009 0.0009 60,653,700 -0.00(-10.00%)
Jan 31, 2019 0.0010 0.0010 0.0008 0.0010 15,017,861 +0.00(+11.11%)
Jan 30, 2019 0.0011 0.0011 0.0008 0.0009 95,045,616 +0.00(+0.00%)
Jan 29, 2019 0.0011 0.0012 0.0009 0.0009 79,473,408 -0.00(-18.18%)
Jan 28, 2019 0.0012 0.0013 0.0010 0.0011 27,510,396 +0.00(+0.00%)
Jan 25, 2019 0.0013 0.0013 0.0010 0.0011 43,035,096 -0.00(-8.33%)
Jan 24, 2019 0.0014 0.0015 0.0012 0.0012 14,783,648 -0.00(-7.69%)
Jan 23, 2019 0.0013 0.0015 0.0012 0.0013 29,856,400 -0.00(-13.33%)
Jan 22, 2019 0.0016 0.0016 0.0013 0.0015 28,284,204 +0.00(+7.14%)
Jan 18, 2019 0.0016 0.0016 0.0014 0.0014 21,438,702 -0.00(-12.50%)
Jan 17, 2019 0.0014 0.0016 0.0013 0.0016 15,620,942 +0.00(+14.29%)
Jan 16, 2019 0.0017 0.0017 0.0011 0.0014 107,147,672 -0.00(-17.65%)
Jan 15, 2019 0.0021 0.0021 0.0016 0.0017 36,728,100 -0.00(-10.53%)
Jan 14, 2019 0.0024 0.0026 0.0017 0.0019 101,421,512 -0.00(-5.00%)
Jan 11, 2019 0.0021 0.0021 0.0019 0.0020 12,853,101 -0.00(-4.76%)
Jan 10, 2019 0.0024 0.0024 0.0018 0.0021 26,522,620 +0.00(+0.00%)
Jan 09, 2019 0.0021 0.0022 0.0018 0.0021 19,839,822 +0.00(+5.00%)
Jan 08, 2019 0.0023 0.0027 0.0020 0.0020 39,294,392 -0.00(-4.76%)
Jan 07, 2019 0.0024 0.0028 0.0020 0.0021 60,773,536 -0.00(-12.50%)
Jan 04, 2019 0.0016 0.0024 0.0016 0.0024 78,024,400 +0.00(+50.00%)
Jan 03, 2019 0.0017 0.0018 0.0015 0.0016 16,835,632 +0.00(+0.00%)
Jan 02, 2019 0.0017 0.0019 0.0015 0.0016 10,306,154 -0.00(-5.88%)
Dec 31, 2018 0.0015 0.0019 0.0015 0.0017 15,659,000 +0.00(+0.00%)
Dec 28, 2018 0.0016 0.0018 0.0015 0.0017 8,432,100 +0.00(+6.25%)
Dec 27, 2018 0.0018 0.0019 0.0016 0.0016 12,349,309 -0.00(-15.79%)
Dec 26, 2018 0.0019 0.0020 0.0014 0.0019 40,227,772 +0.00(+5.56%)
Dec 24, 2018 0.0021 0.0021 0.0014 0.0018 36,079,100 -0.00(-10.00%)
Dec 21, 2018 0.0022 0.0026 0.0018 0.0020 39,254,400 -0.00(-9.09%)
Dec 20, 2018 0.0028 0.0035 0.0019 0.0022 71,009,824 -0.00(-12.00%)
Dec 19, 2018 0.0025 0.0026 0.0021 0.0025 21,786,144 +0.00(+0.00%)
Dec 18, 2018 0.0025 0.0027 0.0021 0.0025 40,813,076 +0.00(+4.17%)
Dec 17, 2018 0.0022 0.0026 0.0021 0.0024 34,183,288 +0.00(+9.09%)
Dec 14, 2018 0.0022 0.0023 0.0015 0.0022 105,310,200 +0.00(+10.00%)
Dec 13, 2018 0.0027 0.0031 0.0020 0.0020 70,130,496 -0.00(-25.93%)
Dec 12, 2018 0.0023 0.0027 0.0017 0.0027 85,683,400 +0.00(+17.39%)
Dec 11, 2018 0.0029 0.0033 0.0020 0.0023 133,400,912 -0.00(-11.54%)
Dec 10, 2018 0.0019 0.0029 0.0018 0.0026 153,721,312 +0.00(+44.44%)
Dec 07, 2018 0.0018 0.0021 0.0016 0.0018 51,754,800 +0.00(+0.00%)
Dec 06, 2018 0.0013 0.0018 0.0012 0.0018 88,760,536 +0.00(+28.57%)
Dec 04, 2018 0.0011 0.0015 0.0010 0.0014 71,673,696 +0.00(+27.27%)
Dec 03, 2018 0.0010 0.0013 0.0009 0.0011 77,083,296 +0.00(+10.00%)
Nov 30, 2018 0.0008 0.0010 0.0008 0.0010 11,490,200 +0.00(+0.00%)
Nov 29, 2018 0.0010 0.0011 0.0009 0.0010 28,108,968 -0.00(-9.09%)
Nov 28, 2018 0.0009 0.0011 0.0008 0.0011 25,691,570 +0.00(+22.22%)
Nov 27, 2018 0.0009 0.0009 0.0008 0.0009 18,663,628 +0.00(+0.00%)
Nov 26, 2018 0.0010 0.0010 0.0008 0.0009 34,894,380 -0.00(-10.00%)
Nov 23, 2018 0.0010 0.0011 0.0008 0.0010 10,609,700 +0.00(+0.00%)
Nov 21, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Nov 20, 2018 0.0013 0.0013 0.0009 0.0011 102,833,400 -0.00(-15.38%)
Nov 19, 2018 0.0020 0.0020 0.0012 0.0013 124,221,904 -0.00(-18.75%)
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.