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

Cbd of Denver Inc (OP: CBDD )

0.0011 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Jun 01, 2021 0.0143 0.0153 0.0141 0.0151 26,152,160 +0.00(+4.86%)
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%)
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.