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 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Oct 29, 2021 0.0057 0.0059 0.0054 0.0056 14,359,787 -0.00(-3.45%)
Oct 28, 2021 0.0054 0.0059 0.0053 0.0058 7,467,032 +0.00(+1.75%)
Oct 27, 2021 0.0058 0.0061 0.0055 0.0057 12,485,009 -0.00(-5.00%)
Oct 26, 2021 0.0062 0.0060 13,292,055 -0.00(-1.64%)
Oct 25, 2021 0.0062 0.0066 0.0058 0.0061 11,875,777 +0.00(+3.39%)
Oct 22, 2021 0.0067 0.0068 0.0053 0.0059 45,873,468 -0.00(-11.94%)
Oct 21, 2021 0.0068 0.0069 0.0065 0.0067 15,006,427 -0.00(-1.47%)
Oct 20, 2021 0.0069 0.0069 0.0067 0.0068 9,752,506 -0.00(-1.45%)
Oct 19, 2021 0.0069 0.0071 0.0067 0.0069 14,523,092 -0.00(-2.82%)
Oct 18, 2021 0.0071 0.0072 0.0069 0.0071 14,131,890 -0.00(-1.39%)
Oct 15, 2021 0.0070 0.0072 0.0070 0.0072 13,323,641 +0.00(+2.86%)
Oct 14, 2021 0.0070 0.0072 0.0069 0.0070 8,121,266 -0.00(-1.41%)
Oct 13, 2021 0.0072 0.0072 0.0070 0.0071 8,507,748 -0.00(-2.74%)
Oct 12, 2021 0.0072 0.0073 0.0070 0.0073 13,375,950 +0.00(+1.39%)
Oct 11, 2021 0.0072 0.0074 0.0071 0.0072 8,332,426 -0.00(-2.70%)
Oct 08, 2021 0.0072 0.0074 0.0071 0.0074 16,848,090 +0.00(+5.71%)
Oct 07, 2021 0.0071 0.0074 0.0070 0.0070 8,801,782 -0.00(-2.78%)
Oct 06, 2021 0.0072 0.0073 0.0070 0.0072 14,870,494 +0.00(+0.00%)
Oct 05, 2021 0.0071 0.0075 0.0071 0.0072 6,843,010 +0.00(+1.41%)
Oct 04, 2021 0.0074 0.0076 0.0071 0.0071 8,993,423 -0.00(-4.05%)
Oct 01, 2021 0.0074 0.0078 0.0072 0.0074 27,145,366 +0.00(+1.37%)
Sep 30, 2021 0.0072 0.0075 0.0071 0.0073 10,279,716 +0.00(+1.39%)
Sep 29, 2021 0.0075 0.0079 0.0072 0.0072 9,074,604 -0.00(-4.00%)
Sep 28, 2021 0.0079 0.0079 0.0073 0.0075 5,600,411 -0.00(-5.06%)
Sep 27, 2021 0.0076 0.0079 0.0074 0.0079 7,374,051 +0.00(+3.95%)
Sep 24, 2021 0.0076 0.0078 0.0072 0.0076 6,258,146 -0.00(-2.56%)
Sep 23, 2021 0.0073 0.0080 0.0072 0.0078 11,357,118 +0.00(+6.85%)
Sep 22, 2021 0.0069 0.0073 0.0069 0.0073 6,642,190 +0.00(+5.80%)
Sep 21, 2021 0.0070 0.0075 0.0069 0.0069 8,177,460 -0.00(-1.43%)
Sep 20, 2021 0.0076 0.0078 0.0070 0.0070 8,755,083 -0.00(-9.09%)
Sep 17, 2021 0.0078 0.0080 0.0073 0.0077 5,627,030 -0.00(-1.28%)
Sep 16, 2021 0.0075 0.0080 0.0073 0.0078 6,880,426 +0.00(+5.41%)
Sep 15, 2021 0.0078 0.0080 0.0070 0.0074 18,499,512 -0.00(-5.13%)
Sep 14, 2021 0.0081 0.0082 0.0071 0.0078 11,374,296 -0.00(-2.50%)
Sep 13, 2021 0.0081 0.0085 0.0077 0.0080 8,570,267 -0.00(-4.76%)
Sep 10, 2021 0.0079 0.0085 0.0078 0.0084 5,432,769 +0.00(+6.33%)
Sep 09, 2021 0.0082 0.0084 0.0077 0.0079 10,511,087 -0.00(-3.66%)
Sep 08, 2021 0.0084 0.0085 0.0078 0.0082 9,971,605 -0.00(-3.53%)
Sep 07, 2021 0.0090 0.0090 0.0082 0.0085 7,306,781 -0.00(-2.30%)
Sep 03, 2021 0.0087 0.0093 0.0084 0.0087 17,505,350 -0.00(-5.43%)
Sep 02, 2021 0.0096 0.0099 0.0085 0.0092 13,933,061 +0.00(+2.22%)
Sep 01, 2021 0.0094 0.0102 0.0083 0.0090 22,069,194 -0.00(-7.22%)
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%)
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.