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

Cbd of Denver Inc (OP: CBDD )

0.0014 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 0.0270 0.0283 0.0240 0.0246 40,210,000 -0.00(-8.21%)
Jan 28, 2021 0.0240 0.0270 0.0202 0.0268 90,551,296 +0.00(+8.94%)
Jan 27, 2021 0.0308 0.0321 0.0220 0.0246 90,639,128 -0.01(-20.65%)
Jan 26, 2021 0.0310 0.0380 0.0290 0.0310 161,318,192 +0.00(+7.64%)
Jan 25, 2021 0.0235 0.0293 0.0220 0.0288 112,308,048 +0.01(+30.91%)
Jan 22, 2021 0.0205 0.0240 0.0190 0.0220 77,081,000 +0.00(+8.37%)
Jan 21, 2021 0.0189 0.0231 0.0185 0.0203 105,754,264 -0.00(-11.74%)
Jan 20, 2021 0.0167 0.0260 0.0158 0.0230 291,169,440 +0.01(+45.57%)
Jan 19, 2021 0.0141 0.0160 0.0137 0.0158 76,715,344 +0.00(+19.70%)
Jan 15, 2021 0.0135 0.0135 0.0129 0.0132 44,465,800 +0.00(+2.33%)
Jan 14, 2021 0.0132 0.0137 0.0127 0.0129 39,679,668 -0.00(-2.27%)
Jan 13, 2021 0.0139 0.0139 0.0126 0.0132 36,133,792 +0.00(+6.45%)
Jan 12, 2021 0.0136 0.0140 0.0120 0.0124 65,763,136 -0.00(-8.15%)
Jan 11, 2021 0.0143 0.0145 0.0132 0.0135 52,942,768 -0.00(-6.25%)
Jan 08, 2021 0.0151 0.0153 0.0138 0.0144 55,323,200 -0.00(-3.36%)
Jan 07, 2021 0.0152 0.0155 0.0147 0.0149 48,200,880 +0.00(+1.36%)
Jan 06, 2021 0.0160 0.0160 0.0145 0.0147 62,290,264 +0.00(+2.08%)
Jan 05, 2021 0.0150 0.0165 0.0120 0.0144 62,116,124 -0.00(-5.88%)
Jan 04, 2021 0.0158 0.0158 0.0148 0.0153 52,805,896 +0.00(+4.79%)
Dec 31, 2020 0.0146 0.0146 0.0146 35,126,612 +0.00(+0.69%)
Dec 30, 2020 0.0159 0.0160 0.0140 0.0145 35,126,612 -0.00(-1.36%)
Dec 29, 2020 0.0160 0.0163 0.0139 0.0147 57,006,552 -0.00(-7.55%)
Dec 28, 2020 0.0169 0.0169 0.0157 0.0159 47,974,480 +0.00(+3.92%)
Dec 24, 2020 0.0164 0.0164 0.0152 0.0153 33,381,300 -0.00(-4.38%)
Dec 23, 2020 0.0161 0.0165 0.0155 0.0160 47,373,652 +0.00(+0.63%)
Dec 22, 2020 0.0160 0.0170 0.0153 0.0159 67,103,268 -0.00(-4.22%)
Dec 21, 2020 0.0170 0.0194 0.0150 0.0166 78,756,784 +0.00(+10.67%)
Dec 18, 2020 0.0170 0.0171 0.0144 0.0150 71,678,600 -0.00(-4.46%)
Dec 17, 2020 0.0165 0.0165 0.0140 0.0157 148,093,072 +0.00(+16.30%)
Dec 16, 2020 0.0127 0.0160 0.0115 0.0135 175,350,064 +0.00(+23.85%)
Dec 15, 2020 0.0126 0.0130 0.0109 0.0109 65,550,280 -0.00(-8.40%)
Dec 14, 2020 0.0121 0.0141 0.0115 0.0119 64,918,068 -0.00(-3.25%)
Dec 11, 2020 0.0125 0.0130 0.0104 0.0123 106,379,600 +0.00(+3.36%)
Dec 10, 2020 0.0159 0.0159 0.0115 0.0119 105,446,848 -0.00(-13.14%)
Dec 09, 2020 0.0116 0.0159 0.0110 0.0137 331,030,272 +0.00(+34.31%)
Dec 08, 2020 0.0134 0.0135 0.0091 0.0102 374,410,848 -0.00(-23.88%)
Dec 07, 2020 0.0226 0.0226 0.0130 0.0134 488,523,808 -0.00(-17.79%)
Dec 04, 2020 0.0200 0.0328 0.0124 0.0163 1,373,701,888 +0.00(+3.16%)
Dec 03, 2020 0.0085 0.0165 0.0071 0.0158 995,042,432 +0.01(+110.67%)
Dec 02, 2020 0.0037 0.0094 0.0033 0.0075 773,527,040 +0.00(+120.59%)
Dec 01, 2020 0.0037 0.0038 0.0022 0.0034 322,359,328 +0.00(+9.68%)
Nov 30, 2020 0.0018 0.0035 0.0017 0.0031 498,658,496 +0.00(+93.75%)
Nov 27, 2020 0.0016 0.0018 0.0015 0.0016 31,568,100 +0.00(+0.00%)
Nov 25, 2020 0.0016 0.0017 0.0014 0.0016 29,718,500 +0.00(+6.67%)
Nov 24, 2020 0.0014 0.0016 0.0013 0.0015 50,856,008 +0.00(+0.00%)
Nov 23, 2020 0.0014 0.0016 0.0013 0.0015 74,238,584 +0.00(+15.38%)
Nov 20, 2020 0.0015 0.0015 0.0013 0.0013 26,141,900 -0.00(-7.14%)
Nov 19, 2020 0.0015 0.0016 0.0013 0.0014 42,193,936 +0.00(+0.00%)
Nov 18, 2020 0.0015 0.0016 0.0012 0.0014 119,622,704 -0.00(-6.67%)
Nov 17, 2020 0.0019 0.0020 0.0014 0.0015 155,571,472 -0.00(-21.05%)
Nov 16, 2020 0.0017 0.0030 0.0015 0.0019 624,941,184 +0.00(+58.33%)
Nov 13, 2020 0.0012 0.0013 0.0011 0.0012 15,443,700 -0.00(-7.69%)
Nov 12, 2020 0.0013 0.0013 0.0011 0.0013 5,968,784 +0.00(+0.00%)
Nov 11, 2020 0.0014 0.0014 0.0012 0.0013 4,702,543 +0.00(+0.00%)
Nov 10, 2020 0.0013 0.0013 0.0012 0.0013 11,575,514 +0.00(+0.00%)
Nov 09, 2020 0.0011 0.0013 0.0010 0.0013 11,000,848 +0.00(+8.33%)
Nov 06, 2020 0.0012 0.0012 0.0011 0.0012 7,098,400 +0.00(+9.09%)
Nov 05, 2020 0.0012 0.0012 0.0010 0.0011 2,610,931 +0.00(+0.00%)
Nov 04, 2020 0.0011 0.0012 0.0010 0.0011 6,579,783 +0.00(+0.00%)
Nov 03, 2020 0.0010 0.0012 0.0010 0.0011 13,250,384 +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.