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 28, 2021 0.0150 0.0151 0.0140 0.0144 21,730,720 -0.00(-2.70%)
May 27, 2021 0.0152 0.0153 0.0145 0.0148 14,043,566 -0.00(-1.99%)
May 26, 2021 0.0151 0.0155 0.0141 0.0151 16,755,372 +0.00(+6.34%)
May 25, 2021 0.0160 0.0160 0.0141 0.0142 25,290,742 -0.00(-5.33%)
May 24, 2021 0.0131 0.0188 0.0131 0.0150 83,968,408 +0.00(+13.64%)
May 21, 2021 0.0118 0.0134 0.0113 0.0132 31,181,892 +0.00(+15.79%)
May 20, 2021 0.0109 0.0115 0.0109 0.0114 15,011,488 +0.00(+4.59%)
May 19, 2021 0.0110 0.0110 0.0107 0.0109 12,941,094 +0.00(+0.93%)
May 18, 2021 0.0118 0.0118 0.0105 0.0108 12,569,932 -0.00(-0.92%)
May 17, 2021 0.0106 0.0112 0.0105 0.0109 14,673,156 +0.00(+3.81%)
May 14, 2021 0.0101 0.0115 0.0100 0.0105 34,015,368 -0.00(-6.25%)
May 13, 2021 0.0113 0.0120 0.0103 0.0112 18,173,576 -0.00(-1.75%)
May 12, 2021 0.0118 0.0121 0.0111 0.0114 18,501,484 -0.00(-2.56%)
May 11, 2021 0.0121 0.0122 0.0110 0.0117 25,348,332 -0.00(-3.31%)
May 10, 2021 0.0129 0.0137 0.0121 0.0121 21,508,170 -0.00(-6.20%)
May 07, 2021 0.0127 0.0129 0.0123 0.0129 9,682,760 +0.00(+1.57%)
May 06, 2021 0.0127 0.0130 0.0118 0.0127 14,333,280 +0.00(+5.83%)
May 05, 2021 0.0133 0.0142 0.0115 0.0120 26,079,598 -0.00(-4.00%)
May 04, 2021 0.0132 0.0132 0.0100 0.0125 52,403,856 -0.00(-5.30%)
May 03, 2021 0.0146 0.0147 0.0125 0.0132 24,046,488 -0.00(-5.71%)
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%)
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.