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 (-8.33%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 6, 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 (%)
Sep 30, 2021 0.0072 0.0075 0.0071 0.0073 10,279,716 +0.00(+1.39%)
Sep 29, 2021 0.0075 0.0079 0.0072 0.0072 9,074,604 -0.00(-4.00%)
Sep 28, 2021 0.0079 0.0079 0.0073 0.0075 5,600,411 -0.00(-5.06%)
Sep 27, 2021 0.0076 0.0079 0.0074 0.0079 7,374,051 +0.00(+3.95%)
Sep 24, 2021 0.0076 0.0078 0.0072 0.0076 6,258,146 -0.00(-2.56%)
Sep 23, 2021 0.0073 0.0080 0.0072 0.0078 11,357,118 +0.00(+6.85%)
Sep 22, 2021 0.0069 0.0073 0.0069 0.0073 6,642,190 +0.00(+5.80%)
Sep 21, 2021 0.0070 0.0075 0.0069 0.0069 8,177,460 -0.00(-1.43%)
Sep 20, 2021 0.0076 0.0078 0.0070 0.0070 8,755,083 -0.00(-9.09%)
Sep 17, 2021 0.0078 0.0080 0.0073 0.0077 5,627,030 -0.00(-1.28%)
Sep 16, 2021 0.0075 0.0080 0.0073 0.0078 6,880,426 +0.00(+5.41%)
Sep 15, 2021 0.0078 0.0080 0.0070 0.0074 18,499,512 -0.00(-5.13%)
Sep 14, 2021 0.0081 0.0082 0.0071 0.0078 11,374,296 -0.00(-2.50%)
Sep 13, 2021 0.0081 0.0085 0.0077 0.0080 8,570,267 -0.00(-4.76%)
Sep 10, 2021 0.0079 0.0085 0.0078 0.0084 5,432,769 +0.00(+6.33%)
Sep 09, 2021 0.0082 0.0084 0.0077 0.0079 10,511,087 -0.00(-3.66%)
Sep 08, 2021 0.0084 0.0085 0.0078 0.0082 9,971,605 -0.00(-3.53%)
Sep 07, 2021 0.0090 0.0090 0.0082 0.0085 7,306,781 -0.00(-2.30%)
Sep 03, 2021 0.0087 0.0093 0.0084 0.0087 17,505,350 -0.00(-5.43%)
Sep 02, 2021 0.0096 0.0099 0.0085 0.0092 13,933,061 +0.00(+2.22%)
Sep 01, 2021 0.0094 0.0102 0.0083 0.0090 22,069,194 -0.00(-7.22%)
Aug 31, 2021 0.0100 0.0104 0.0085 0.0097 28,164,284 +0.00(+11.49%)
Aug 30, 2021 0.0079 0.0097 0.0076 0.0087 23,611,306 +0.00(+10.13%)
Aug 27, 2021 0.0078 0.0082 0.0075 0.0079 6,188,652 +0.00(+1.28%)
Aug 26, 2021 0.0076 0.0083 0.0076 0.0078 7,165,874 -0.00(-1.27%)
Aug 25, 2021 0.0080 0.0084 0.0074 0.0079 10,882,031 -0.00(-2.47%)
Aug 24, 2021 0.0082 0.0087 0.0074 0.0081 12,130,095 -0.00(-1.22%)
Aug 23, 2021 0.0075 0.0088 0.0072 0.0082 17,869,124 +0.00(+9.33%)
Aug 20, 2021 0.0068 0.0075 0.0065 0.0075 24,255,204 +0.00(+11.94%)
Aug 19, 2021 0.0070 0.0075 0.0065 0.0067 19,632,116 -0.00(-2.90%)
Aug 18, 2021 0.0072 0.0080 0.0068 0.0069 27,939,828 -0.00(-9.21%)
Aug 17, 2021 0.0087 0.0088 0.0075 0.0076 32,783,536 -0.00(-11.63%)
Aug 16, 2021 0.0087 0.0090 0.0085 0.0086 11,921,315 -0.00(-3.37%)
Aug 13, 2021 0.0088 0.0090 0.0087 0.0089 7,998,199 +0.00(+1.14%)
Aug 12, 2021 0.0090 0.0090 0.0087 0.0088 6,936,227 +0.00(+0.00%)
Aug 11, 2021 0.0090 0.0092 0.0087 0.0088 10,275,802 -0.00(-2.22%)
Aug 10, 2021 0.0093 0.0093 0.0087 0.0090 6,067,203 +0.00(+0.00%)
Aug 09, 2021 0.0089 0.0094 0.0087 0.0090 9,426,941 +0.00(+0.00%)
Aug 06, 2021 0.0085 0.0095 0.0085 0.0090 12,729,623 -0.00(-3.23%)
Aug 05, 2021 0.0095 0.0100 0.0086 0.0093 16,002,207 -0.00(-2.11%)
Aug 04, 2021 0.0092 0.0100 0.0090 0.0095 7,854,145 +0.00(+3.26%)
Aug 03, 2021 0.0088 0.0095 0.0086 0.0092 13,748,384 +0.00(+3.37%)
Aug 02, 2021 0.0099 0.0099 0.0081 0.0089 30,021,002 -0.00(-10.10%)
Jul 30, 2021 0.0090 0.0102 0.0085 0.0099 27,369,308 -0.00(-1.98%)
Jul 29, 2021 0.0102 0.0109 0.0100 0.0101 5,818,661 -0.00(-0.98%)
Jul 28, 2021 0.0101 0.0102 0.0099 0.0102 12,432,714 +0.00(+0.99%)
Jul 27, 2021 0.0102 0.0107 0.0100 0.0101 9,327,889 -0.00(-0.98%)
Jul 26, 2021 0.0101 0.0101 0.0100 0.0102 14,115,970 +0.00(+0.00%)
Jul 23, 2021 0.0105 0.0106 0.0100 0.0102 9,920,202 -0.00(-3.77%)
Jul 22, 2021 0.0107 0.0109 0.0102 0.0106 8,439,995 -0.00(-0.93%)
Jul 21, 2021 0.0104 0.0110 0.0104 0.0107 12,063,802 -0.00(-0.93%)
Jul 20, 2021 0.0103 0.0110 0.0101 0.0108 10,918,603 +0.00(+5.88%)
Jul 19, 2021 0.0105 0.0114 0.0100 0.0102 23,626,996 -0.00(-8.11%)
Jul 16, 2021 0.0115 0.0116 0.0105 0.0111 12,364,243 -0.00(-2.63%)
Jul 15, 2021 0.0114 0.0117 0.0110 0.0114 8,587,699 +0.00(+3.64%)
Jul 14, 2021 0.0113 0.0117 0.0110 0.0110 11,511,584 -0.00(-2.65%)
Jul 13, 2021 0.0110 0.0120 0.0110 0.0113 14,189,192 -0.00(-2.59%)
Jul 12, 2021 0.0120 0.0120 0.0109 0.0116 18,503,066 -0.00(-1.69%)
Jul 09, 2021 0.0118 0.0125 0.0110 0.0118 18,254,228 +0.00(+0.85%)
Jul 08, 2021 0.0130 0.0132 0.0099 0.0117 45,670,232 -0.00(-10.00%)
Jul 07, 2021 0.0137 0.0141 0.0128 0.0130 20,350,352 -0.00(-3.70%)
Jul 06, 2021 0.0138 0.0145 0.0135 0.0135 12,514,933 -0.00(-2.88%)
Jul 02, 2021 0.0124 0.0146 0.0112 0.0139 37,457,432 +0.00(+4.51%)
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.