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 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%)
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.