Skip to main content

Cbd of Denver Inc (OP: CBDD )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0039 0.0039 0.0032 0.0032 11,168,923 +0.00(+0.00%)
Jan 28, 2022 0.0035 0.0035 0.0032 0.0032 8,970,610 -0.00(-8.57%)
Jan 27, 2022 0.0036 0.0036 0.0033 0.0035 6,418,560 +0.00(+2.94%)
Jan 26, 2022 0.0035 0.0038 0.0034 0.0034 19,126,096 -0.00(-2.86%)
Jan 25, 2022 0.0033 0.0036 0.0033 0.0035 10,966,817 +0.00(+2.94%)
Jan 24, 2022 0.0036 0.0036 0.0033 0.0034 10,971,867 -0.00(-5.56%)
Jan 21, 2022 0.0040 0.0042 0.0034 0.0036 19,228,140 -0.00(-12.20%)
Jan 20, 2022 0.0040 0.0042 0.0039 0.0041 4,065,888 +0.00(+2.50%)
Jan 19, 2022 0.0041 0.0041 0.0039 0.0040 6,553,852 -0.00(-2.44%)
Jan 18, 2022 0.0041 0.0043 0.0039 0.0041 12,477,162 +0.00(+2.50%)
Jan 14, 2022 0.0040 0 -0.00(-2.44%)
Jan 13, 2022 0.0043 0.0047 0.0039 0.0041 12,230,395 -0.00(-2.38%)
Jan 12, 2022 0.0043 0.0049 0.0042 0.0042 7,218,601 -0.00(-2.33%)
Jan 11, 2022 0.0048 0.0048 0.0043 0.0043 10,519,099 +0.00(+2.38%)
Jan 10, 2022 0.0042 0.0046 0.0039 0.0042 30,313,616 +0.00(+7.69%)
Jan 07, 2022 0.0040 0.0043 0.0038 0.0039 13,792,452 -0.00(-4.88%)
Jan 06, 2022 0.0043 0.0044 0.0040 0.0041 16,134,439 -0.00(-6.82%)
Jan 05, 2022 0.0046 0.0046 0.0041 0.0044 12,456,199 +0.00(+2.33%)
Jan 04, 2022 0.0042 0.0049 0.0042 0.0043 18,307,542 -0.00(-4.44%)
Jan 03, 2022 0.0044 0.0049 0.0041 0.0045 14,141,484 +0.00(+0.00%)
Dec 31, 2021 0.0050 0.0052 0.0045 0.0045 14,205,823 -0.00(-10.00%)
Dec 30, 2021 0.0047 0.0052 0.0040 0.0050 39,470,440 +0.00(+21.95%)
Dec 29, 2021 0.0039 0.0048 0.0039 0.0041 37,296,404 +0.00(+5.13%)
Dec 28, 2021 0.0042 0.0042 0.0036 0.0039 14,199,110 -0.00(-2.50%)
Dec 27, 2021 0.0041 0.0043 0.0038 0.0040 20,496,936 -0.00(-2.44%)
Dec 23, 2021 0.0040 0.0044 0.0040 0.0041 7,331,237 -0.00(-2.38%)
Dec 22, 2021 0.0042 0.0044 0.0040 0.0042 10,867,278 +0.00(+2.44%)
Dec 21, 2021 0.0042 0.0044 0.0040 0.0041 10,696,215 -0.00(-2.38%)
Dec 20, 2021 0.0043 0.0044 0.0040 0.0042 12,728,195 -0.00(-4.55%)
Dec 17, 2021 0.0042 0.0045 0.0041 0.0044 8,337,261 +0.00(+0.00%)
Dec 16, 2021 0.0043 0.0046 0.0043 0.0044 8,385,440 +0.00(+4.76%)
Dec 15, 2021 0.0044 0.0045 0.0041 0.0042 14,036,527 +0.00(+0.00%)
Dec 14, 2021 0.0047 0.0048 0.0040 0.0042 14,259,995 -0.00(-6.67%)
Dec 13, 2021 0.0041 0.0049 0.0039 0.0045 14,886,789 +0.00(+7.14%)
Dec 10, 2021 0.0040 0.0044 0.0040 0.0042 7,017,314 +0.00(+2.44%)
Dec 09, 2021 0.0043 0.0044 0.0039 0.0041 10,306,866 +0.00(+2.50%)
Dec 08, 2021 0.0042 0.0045 0.0039 0.0040 15,853,767 -0.00(-4.76%)
Dec 07, 2021 0.0040 0.0046 0.0040 0.0042 19,049,228 +0.00(+2.44%)
Dec 06, 2021 0.0047 0.0050 0.0039 0.0041 29,860,098 -0.00(-12.77%)
Dec 03, 2021 0.0050 0.0051 0.0045 0.0047 12,667,871 -0.00(-6.00%)
Dec 02, 2021 0.0051 0.0053 0.0048 0.0050 11,013,863 +0.00(+0.00%)
Dec 01, 2021 0.0050 0.0053 0.0046 0.0050 19,711,980 +0.00(+2.04%)
Nov 30, 2021 0.0049 0.0060 0.0047 0.0049 25,886,080 +0.00(+0.00%)
Nov 29, 2021 0.0054 0.0054 0.0045 0.0049 19,349,028 -0.00(-7.55%)
Nov 26, 2021 0.0054 0.0054 0.0050 0.0053 8,942,009 +0.00(+0.00%)
Nov 24, 2021 0.0052 0.0054 0.0050 0.0053 19,650,422 +0.00(+0.00%)
Nov 23, 2021 0.0058 0.0061 0.0053 0.0053 12,137,520 -0.00(-13.11%)
Nov 22, 2021 0.0064 0.0065 0.0056 0.0061 19,206,354 -0.00(-6.15%)
Nov 19, 2021 0.0064 0.0067 0.0062 0.0065 13,285,697 +0.00(+4.84%)
Nov 18, 2021 0.0065 0.0063 0.0061 0.0062 5,594,935 -0.00(-7.46%)
Nov 17, 2021 0.0072 0.0072 0.0061 0.0067 9,392,530 -0.00(-5.63%)
Nov 16, 2021 0.0071 0.0075 0.0068 0.0071 7,164,560 +0.00(+0.00%)
Nov 15, 2021 0.0072 0.0078 0.0062 0.0071 13,994,789 +0.00(+4.41%)
Nov 12, 2021 0.0064 0.0070 0.0060 0.0068 15,580,733 +0.00(+7.94%)
Nov 11, 2021 0.0066 0.0068 0.0060 0.0063 7,877,970 -0.00(-1.56%)
Nov 10, 2021 0.0067 0.0064 34,769,076 +0.00(+1.59%)
Nov 09, 2021 0.0064 0.0068 0.0060 0.0063 11,181,416 +0.00(+3.28%)
Nov 08, 2021 0.0058 0.0062 0.0051 0.0061 22,411,814 +0.00(+8.93%)
Nov 05, 2021 0.0053 0.0058 0.0052 0.0056 18,205,892 +0.00(+3.70%)
Nov 04, 2021 0.0053 0.0057 0.0051 0.0054 7,099,235 +0.00(+1.89%)
Nov 03, 2021 0.0050 0.0056 0.0050 0.0053 16,520,472 +0.00(+3.92%)
Nov 02, 2021 0.0053 0.0057 0.0051 0.0051 13,006,422 -0.00(-5.56%)
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.