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

Cbd of Denver Inc (OP: CBDD )

0.0015 +0.0003 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 0.0036 0.0040 0.0036 0.0038 2,626,512 +0.00(+5.56%)
Apr 28, 2022 0.0037 0.0038 0.0033 0.0036 2,618,906 -0.00(-2.70%)
Apr 27, 2022 0.0040 0.0040 0.0036 0.0037 2,783,452 +0.00(+0.00%)
Apr 26, 2022 0.0036 0.0041 0.0035 0.0037 5,112,457 +0.00(+0.00%)
Apr 25, 2022 0.0041 0.0041 0.0037 0.0037 2,296,592 -0.00(-5.13%)
Apr 22, 2022 0.0037 0.0040 0.0036 0.0039 3,289,077 +0.00(+5.41%)
Apr 21, 2022 0.0043 0.0043 0.0036 0.0037 4,343,509 -0.00(-9.76%)
Apr 20, 2022 0.0039 0.0043 0.0035 0.0041 3,654,448 +0.00(+10.81%)
Apr 19, 2022 0.0039 0.0040 0.0035 0.0037 6,634,368 -0.00(-5.13%)
Apr 18, 2022 0.0040 0.0043 0.0038 0.0039 2,161,927 -0.00(-4.88%)
Apr 14, 2022 0.0043 0.0043 0.0039 0.0041 4,028,779 +0.00(+0.00%)
Apr 13, 2022 0.0045 0.0045 0.0040 0.0041 1,985,559 +0.00(+2.50%)
Apr 12, 2022 0.0041 0.0043 0.0038 0.0040 7,079,504 -0.00(-2.44%)
Apr 11, 2022 0.0043 0.0045 0.0040 0.0041 6,101,514 -0.00(-8.89%)
Apr 08, 2022 0.0047 0.0049 0.0042 0.0045 6,396,800 -0.00(-2.17%)
Apr 07, 2022 0.0050 0.0050 0.0042 0.0046 9,401,972 -0.00(-8.00%)
Apr 06, 2022 0.0050 0.0050 0.0045 0.0050 8,924,887 +0.00(+2.04%)
Apr 05, 2022 0.0048 0.0050 0.0044 0.0049 11,892,466 +0.00(+11.36%)
Apr 04, 2022 0.0040 0.0047 0.0040 0.0044 5,569,946 +0.00(+7.32%)
Apr 01, 2022 0.0037 0.0049 0.0036 0.0041 8,386,467 +0.00(+5.13%)
Mar 31, 2022 0.0047 0.0049 0.0036 0.0039 20,627,296 -0.00(-13.33%)
Mar 30, 2022 0.0050 0.0050 0.0044 0.0045 11,260,338 -0.00(-4.26%)
Mar 29, 2022 0.0045 0.0051 0.0043 0.0047 14,020,809 -0.00(-6.00%)
Mar 28, 2022 0.0044 0.0050 0.0040 0.0050 21,165,144 +0.00(+13.64%)
Mar 25, 2022 0.0039 0.0047 0.0034 0.0044 64,544,280 +0.00(+22.22%)
Mar 24, 2022 0.0035 0.0038 0.0033 0.0036 16,547,912 -0.00(-2.70%)
Mar 23, 2022 0.0032 0.0038 0.0032 0.0037 8,352,759 +0.00(+8.82%)
Mar 22, 2022 0.0036 0.0036 0.0034 0.0034 2,963,370 -0.00(-5.56%)
Mar 21, 2022 0.0037 0.0038 0.0034 0.0036 9,825,725 +0.00(+0.00%)
Mar 18, 2022 0.0037 0.0038 0.0035 0.0036 6,501,835 -0.00(-2.70%)
Mar 17, 2022 0.0036 0.0039 0.0034 0.0037 6,394,883 -0.00(-2.63%)
Mar 16, 2022 0.0040 0.0040 0.0035 0.0038 3,850,927 +0.00(+0.00%)
Mar 15, 2022 0.0034 0.0039 0.0034 0.0038 7,286,357 +0.00(+11.76%)
Mar 14, 2022 0.0037 0.0040 0.0032 0.0034 7,253,146 -0.00(-8.11%)
Mar 11, 2022 0.0040 0.0041 0.0035 0.0037 9,180,786 -0.00(-9.76%)
Mar 10, 2022 0.0033 0.0043 0.0030 0.0041 28,121,936 +0.00(+24.24%)
Mar 09, 2022 0.0029 0.0034 0.0027 0.0033 16,735,352 +0.00(+13.79%)
Mar 08, 2022 0.0027 0.0031 0.0021 0.0029 25,744,356 +0.00(+20.83%)
Mar 07, 2022 0.0028 0.0028 0.0022 0.0024 8,560,631 -0.00(-7.69%)
Mar 04, 2022 0.0027 0.0030 0.0025 0.0026 40,401,940 +0.00(+0.00%)
Mar 03, 2022 0.0024 0.0027 0.0024 0.0026 6,990,314 -0.00(-3.70%)
Mar 02, 2022 0.0026 0.0027 0.0024 0.0027 6,832,761 +0.00(+0.00%)
Mar 01, 2022 0.0027 0.0030 0.0023 0.0027 13,513,998 +0.00(+0.00%)
Feb 28, 2022 0.0019 0.0030 0.0017 0.0027 24,024,488 +0.00(+42.11%)
Feb 25, 2022 0.0018 0.0020 0.0018 0.0019 8,439,252 +0.00(+5.56%)
Feb 24, 2022 0.0017 0.0020 0.0017 0.0018 11,209,403 +0.00(+0.00%)
Feb 23, 2022 0.0018 0.0019 0.0017 0.0018 19,468,086 +0.00(+0.00%)
Feb 22, 2022 0.0020 0.0020 0.0017 0.0018 22,958,344 -0.00(-10.00%)
Feb 18, 2022 0.0020 0 +0.00(+5.26%)
Feb 17, 2022 0.0019 0.0019 0.0016 0.0019 23,244,272 +0.00(+0.00%)
Feb 16, 2022 0.0021 0.0022 0.0017 0.0019 57,839,512 -0.00(-9.52%)
Feb 15, 2022 0.0023 0.0023 0.0019 0.0021 18,186,304 +0.00(+0.00%)
Feb 14, 2022 0.0026 0.0029 0.0020 0.0021 68,828,968 -0.00(-22.22%)
Feb 11, 2022 0.0028 0.0029 0.0026 0.0027 3,554,062 -0.00(-6.90%)
Feb 10, 2022 0.0027 0.0029 0.0026 0.0029 13,229,777 +0.00(+3.57%)
Feb 09, 2022 0.0029 0.0030 0.0026 0.0028 28,122,440 -0.00(-3.45%)
Feb 08, 2022 0.0028 0.0030 0.0027 0.0029 9,957,395 +0.00(+0.00%)
Feb 07, 2022 0.0028 0.0030 0.0027 0.0029 10,355,978 +0.00(+0.00%)
Feb 04, 2022 0.0030 0.0033 0.0029 0.0029 8,833,732 -0.00(-12.12%)
Feb 03, 2022 0.0032 0.0034 0.0030 0.0033 6,263,438 +0.00(+3.12%)
Feb 02, 2022 0.0032 0.0035 0.0032 0.0032 4,965,779 -0.00(-5.88%)
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.