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 (%)
Jan 31, 2019 0.0010 0.0010 0.0008 0.0010 15,017,861 +0.00(+11.11%)
Jan 30, 2019 0.0011 0.0011 0.0008 0.0009 95,045,616 +0.00(+0.00%)
Jan 29, 2019 0.0011 0.0012 0.0009 0.0009 79,473,408 -0.00(-18.18%)
Jan 28, 2019 0.0012 0.0013 0.0010 0.0011 27,510,396 +0.00(+0.00%)
Jan 25, 2019 0.0013 0.0013 0.0010 0.0011 43,035,096 -0.00(-8.33%)
Jan 24, 2019 0.0014 0.0015 0.0012 0.0012 14,783,648 -0.00(-7.69%)
Jan 23, 2019 0.0013 0.0015 0.0012 0.0013 29,856,400 -0.00(-13.33%)
Jan 22, 2019 0.0016 0.0016 0.0013 0.0015 28,284,204 +0.00(+7.14%)
Jan 18, 2019 0.0016 0.0016 0.0014 0.0014 21,438,702 -0.00(-12.50%)
Jan 17, 2019 0.0014 0.0016 0.0013 0.0016 15,620,942 +0.00(+14.29%)
Jan 16, 2019 0.0017 0.0017 0.0011 0.0014 107,147,672 -0.00(-17.65%)
Jan 15, 2019 0.0021 0.0021 0.0016 0.0017 36,728,100 -0.00(-10.53%)
Jan 14, 2019 0.0024 0.0026 0.0017 0.0019 101,421,512 -0.00(-5.00%)
Jan 11, 2019 0.0021 0.0021 0.0019 0.0020 12,853,101 -0.00(-4.76%)
Jan 10, 2019 0.0024 0.0024 0.0018 0.0021 26,522,620 +0.00(+0.00%)
Jan 09, 2019 0.0021 0.0022 0.0018 0.0021 19,839,822 +0.00(+5.00%)
Jan 08, 2019 0.0023 0.0027 0.0020 0.0020 39,294,392 -0.00(-4.76%)
Jan 07, 2019 0.0024 0.0028 0.0020 0.0021 60,773,536 -0.00(-12.50%)
Jan 04, 2019 0.0016 0.0024 0.0016 0.0024 78,024,400 +0.00(+50.00%)
Jan 03, 2019 0.0017 0.0018 0.0015 0.0016 16,835,632 +0.00(+0.00%)
Jan 02, 2019 0.0017 0.0019 0.0015 0.0016 10,306,154 -0.00(-5.88%)
Dec 31, 2018 0.0015 0.0019 0.0015 0.0017 15,659,000 +0.00(+0.00%)
Dec 28, 2018 0.0016 0.0018 0.0015 0.0017 8,432,100 +0.00(+6.25%)
Dec 27, 2018 0.0018 0.0019 0.0016 0.0016 12,349,309 -0.00(-15.79%)
Dec 26, 2018 0.0019 0.0020 0.0014 0.0019 40,227,772 +0.00(+5.56%)
Dec 24, 2018 0.0021 0.0021 0.0014 0.0018 36,079,100 -0.00(-10.00%)
Dec 21, 2018 0.0022 0.0026 0.0018 0.0020 39,254,400 -0.00(-9.09%)
Dec 20, 2018 0.0028 0.0035 0.0019 0.0022 71,009,824 -0.00(-12.00%)
Dec 19, 2018 0.0025 0.0026 0.0021 0.0025 21,786,144 +0.00(+0.00%)
Dec 18, 2018 0.0025 0.0027 0.0021 0.0025 40,813,076 +0.00(+4.17%)
Dec 17, 2018 0.0022 0.0026 0.0021 0.0024 34,183,288 +0.00(+9.09%)
Dec 14, 2018 0.0022 0.0023 0.0015 0.0022 105,310,200 +0.00(+10.00%)
Dec 13, 2018 0.0027 0.0031 0.0020 0.0020 70,130,496 -0.00(-25.93%)
Dec 12, 2018 0.0023 0.0027 0.0017 0.0027 85,683,400 +0.00(+17.39%)
Dec 11, 2018 0.0029 0.0033 0.0020 0.0023 133,400,912 -0.00(-11.54%)
Dec 10, 2018 0.0019 0.0029 0.0018 0.0026 153,721,312 +0.00(+44.44%)
Dec 07, 2018 0.0018 0.0021 0.0016 0.0018 51,754,800 +0.00(+0.00%)
Dec 06, 2018 0.0013 0.0018 0.0012 0.0018 88,760,536 +0.00(+28.57%)
Dec 04, 2018 0.0011 0.0015 0.0010 0.0014 71,673,696 +0.00(+27.27%)
Dec 03, 2018 0.0010 0.0013 0.0009 0.0011 77,083,296 +0.00(+10.00%)
Nov 30, 2018 0.0008 0.0010 0.0008 0.0010 11,490,200 +0.00(+0.00%)
Nov 29, 2018 0.0010 0.0011 0.0009 0.0010 28,108,968 -0.00(-9.09%)
Nov 28, 2018 0.0009 0.0011 0.0008 0.0011 25,691,570 +0.00(+22.22%)
Nov 27, 2018 0.0009 0.0009 0.0008 0.0009 18,663,628 +0.00(+0.00%)
Nov 26, 2018 0.0010 0.0010 0.0008 0.0009 34,894,380 -0.00(-10.00%)
Nov 23, 2018 0.0010 0.0011 0.0008 0.0010 10,609,700 +0.00(+0.00%)
Nov 21, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Nov 20, 2018 0.0013 0.0013 0.0009 0.0011 102,833,400 -0.00(-15.38%)
Nov 19, 2018 0.0020 0.0020 0.0012 0.0013 124,221,904 -0.00(-18.75%)
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.