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 +0.0001 (+10.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jun 30, 2020 0.0015 0.0015 0.0013 0.0013 25,022,600 -0.00(-7.14%)
Jun 29, 2020 0.0014 0.0016 0.0014 0.0014 32,749,008 +0.00(+0.00%)
Jun 26, 2020 0.0015 0.0015 0.0013 0.0014 20,323,900 +0.00(+0.00%)
Jun 25, 2020 0.0015 0.0015 0.0013 0.0014 23,172,330 +0.00(+7.69%)
Jun 24, 2020 0.0013 0.0015 0.0013 0.0013 16,842,860 -0.00(-7.14%)
Jun 23, 2020 0.0016 0.0017 0.0014 0.0014 32,593,996 -0.00(-6.67%)
Jun 22, 2020 0.0015 0.0016 0.0013 0.0015 35,647,760 +0.00(+15.38%)
Jun 19, 2020 0.0014 0.0015 0.0013 0.0013 11,550,400 -0.00(-7.14%)
Jun 18, 2020 0.0014 0.0016 0.0013 0.0014 24,854,108 +0.00(+7.69%)
Jun 17, 2020 0.0015 0.0015 0.0013 0.0013 22,335,134 -0.00(-13.33%)
Jun 16, 2020 0.0015 0.0016 0.0013 0.0015 21,614,112 -0.00(-6.25%)
Jun 15, 2020 0.0017 0.0017 0.0013 0.0016 54,349,532 +0.00(+0.00%)
Jun 12, 2020 0.0016 0.0018 0.0015 0.0016 24,714,400 +0.00(+6.67%)
Jun 11, 2020 0.0017 0.0018 0.0014 0.0015 22,812,380 -0.00(-6.25%)
Jun 10, 2020 0.0018 0.0018 0.0015 0.0016 21,264,444 +0.00(+0.00%)
Jun 09, 2020 0.0016 0.0022 0.0016 0.0016 64,921,688 -0.00(-11.11%)
Jun 08, 2020 0.0016 0.0019 0.0015 0.0018 84,794,256 +0.00(+20.00%)
Jun 05, 2020 0.0015 0.0016 0.0014 0.0015 29,237,800 +0.00(+0.00%)
Jun 04, 2020 0.0015 0.0018 0.0013 0.0015 56,361,124 +0.00(+0.00%)
Jun 03, 2020 0.0019 0.0019 0.0014 0.0015 72,510,728 -0.00(-16.67%)
Jun 02, 2020 0.0022 0.0023 0.0016 0.0018 98,729,760 -0.00(-5.26%)
Jun 01, 2020 0.0021 0.0025 0.0019 0.0019 201,273,680 +0.00(+18.75%)
May 29, 2020 0.0015 0.0018 0.0011 0.0016 103,852,696 +0.00(+23.08%)
May 28, 2020 0.0015 0.0018 0.0011 0.0013 104,505,640 -0.00(-18.75%)
May 27, 2020 0.0019 0.0019 0.0011 0.0016 112,742,440 -0.00(-11.11%)
May 26, 2020 0.0017 0.0021 0.0017 0.0018 31,868,540 +0.00(+0.00%)
May 22, 2020 0.0021 0.0021 0.0016 0.0018 48,671,000 +0.00(+0.00%)
May 21, 2020 0.0021 0.0024 0.0016 0.0018 202,659,440 +0.00(+12.50%)
May 20, 2020 0.0012 0.0021 0.0012 0.0016 150,657,600 +0.00(+45.45%)
May 19, 2020 0.0008 0.0100 0.0008 0.0011 99,869,984 +0.00(+37.50%)
May 18, 2020 0.0008 0.0009 0.0007 0.0008 22,149,288 +0.00(+14.29%)
May 15, 2020 0.0006 0.0007 0.0005 0.0007 25,860,300 +0.00(+16.67%)
May 14, 2020 0.0006 0.0007 0.0005 0.0006 30,570,394 +0.00(+0.00%)
May 13, 2020 0.0006 0.0006 0.0005 0.0006 3,701,555 +0.00(+0.00%)
May 12, 2020 0.0006 0.0006 0.0005 0.0006 3,314,565 +0.00(+0.00%)
May 11, 2020 0.0006 0.0006 0.0005 0.0006 14,426,911 +0.00(+0.00%)
May 08, 2020 0.0006 0.0006 0.0005 0.0006 3,262,300 +0.00(+20.00%)
May 07, 2020 0.0006 0.0006 0.0005 0.0005 7,240,871 +0.00(+0.00%)
May 06, 2020 0.0006 0.0006 0.0004 0.0005 23,545,014 +0.00(+0.00%)
May 05, 2020 0.0005 0.0006 0.0005 0.0005 2,414,093 +0.00(+0.00%)
May 04, 2020 0.0006 0.0006 0.0005 0.0005 8,576,751 +0.00(+0.00%)
May 01, 2020 0.0006 0.0006 0.0005 0.0005 2,794,900 -0.00(-16.67%)
Apr 30, 2020 0.0004 0.0006 0.0004 0.0006 23,983,624 +0.00(+50.00%)
Apr 29, 2020 0.0005 0.0005 0.0004 0.0004 20,494,578 +0.00(+33.33%)
Apr 28, 2020 0.0005 0.0005 0.0003 0.0003 800,880 -0.00(-25.00%)
Apr 27, 2020 0.0005 0.0005 0.0004 0.0004 7,174,014 -0.00(-20.00%)
Apr 24, 2020 0.0005 0.0005 0.0004 0.0005 3,119,300 +0.00(+25.00%)
Apr 23, 2020 0.0005 0.0005 0.0004 0.0004 13,831,161 +0.00(+0.00%)
Apr 22, 2020 0.0005 0.0005 0.0004 0.0004 9,965,745 -0.00(-20.00%)
Apr 21, 2020 0.0005 0.0005 0.0004 0.0005 14,684,177 +0.00(+66.67%)
Apr 20, 2020 0.0004 0.0004 0.0003 0.0003 17,067,716 -0.00(-25.00%)
Apr 17, 2020 0.0004 0.0004 0.0003 0.0004 4,561,700 +0.00(+0.00%)
Apr 16, 2020 0.0004 0.0004 0.0003 0.0004 3,344,700 +0.00(+0.00%)
Apr 15, 2020 0.0003 0.0004 0.0003 0.0004 9,744,998 +0.00(+33.33%)
Apr 14, 2020 0.0004 0.0004 0.0003 0.0003 3,186,223 +0.00(+0.00%)
Apr 13, 2020 0.0004 0.0004 0.0003 0.0003 6,476,847 +0.00(+0.00%)
Apr 09, 2020 0.0003 0.0004 0.0003 0.0003 747,000 -0.00(-25.00%)
Apr 08, 2020 0.0004 0.0004 0.0003 0.0004 689,666 +0.00(+0.00%)
Apr 07, 2020 0.0004 0.0004 0.0003 0.0004 2,080,660 +0.00(+0.00%)
Apr 06, 2020 0.0004 0.0005 0.0003 0.0004 50,483,900 +0.00(+33.33%)
Apr 03, 2020 0.0004 0.0004 0.0003 0.0003 6,944,200 +0.00(+0.00%)
Apr 02, 2020 0.0004 0.0004 0.0003 0.0003 1,775,533 -0.00(-25.00%)
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.