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

Cbd Life Sciences Inc (OP: CBDL )

0.0001 UNCHANGED
Last Price Updated: 2:33 PM EDT, Apr 19, 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 (%)
Oct 31, 2019 0.0032 0.0038 0.0031 0.0033 2,133,491 -0.00(-2.94%)
Oct 30, 2019 0.0043 0.0043 0.0033 0.0034 1,202,025 -0.00(-5.56%)
Oct 29, 2019 0.0038 0.0038 0.0033 0.0036 3,328,400 -0.00(-21.74%)
Oct 28, 2019 0.0050 0.0050 0.0046 0.0046 21,156 +0.00(+4.55%)
Oct 25, 2019 0.0040 0.0044 0.0039 0.0044 161,100 +0.00(+15.79%)
Oct 24, 2019 0.0064 0.0064 0.0033 0.0038 4,654,582 -0.00(-30.91%)
Oct 23, 2019 0.0043 0.0058 0.0040 0.0055 2,448,020 +0.00(+27.91%)
Oct 22, 2019 0.0037 0.0043 0.0037 0.0043 919,586 +0.00(+30.30%)
Oct 21, 2019 0.0037 0.0043 0.0033 0.0033 271,609 +0.00(+0.00%)
Oct 18, 2019 0.0036 0.0037 0.0032 0.0033 2,110,100 +0.00(+3.12%)
Oct 17, 2019 0.0040 0.0040 0.0031 0.0032 2,438,225 -0.00(-17.95%)
Oct 16, 2019 0.0041 0.0041 0.0033 0.0039 4,294,769 -0.00(-2.50%)
Oct 15, 2019 0.0039 0.0040 0.0034 0.0040 720,526 +0.00(+14.29%)
Oct 14, 2019 0.0043 0.0043 0.0035 0.0035 2,276,091 -0.00(-12.50%)
Oct 11, 2019 0.0042 0.0043 0.0037 0.0040 2,741,900 +0.00(+0.00%)
Oct 10, 2019 0.0037 0.0044 0.0037 0.0040 1,268,476 -0.00(-9.09%)
Oct 09, 2019 0.0047 0.0047 0.0037 0.0044 1,179,242 -0.00(-6.38%)
Oct 08, 2019 0.0041 0.0048 0.0040 0.0047 1,310,416 -0.00(-4.08%)
Oct 07, 2019 0.0044 0.0051 0.0040 0.0049 1,057,683 -0.00(-2.00%)
Oct 04, 2019 0.0057 0.0057 0.0049 0.0050 1,302,800 -0.00(-1.96%)
Oct 03, 2019 0.0057 0.0057 0.0050 0.0051 149,101 -0.00(-7.27%)
Oct 02, 2019 0.0060 0.0060 0.0050 0.0055 197,697 -0.00(-8.33%)
Oct 01, 2019 0.0061 0.0061 0.0050 0.0060 359,265 +0.00(+3.45%)
Sep 30, 2019 0.0056 0.0059 0.0052 0.0058 320,278 +0.00(+11.54%)
Sep 27, 2019 0.0060 0.0060 0.0052 0.0052 43,000 +0.00(+0.00%)
Sep 26, 2019 0.0060 0.0060 0.0052 0.0052 622,847 -0.00(-13.33%)
Sep 25, 2019 0.0061 0.0062 0.0055 0.0060 318,146 -0.00(-1.64%)
Sep 24, 2019 0.0053 0.0062 0.0053 0.0061 621,575 +0.00(+15.09%)
Sep 23, 2019 0.0055 0.0065 0.0052 0.0053 696,491 -0.00(-3.64%)
Sep 20, 2019 0.0065 0.0065 0.0050 0.0055 1,901,100 -0.00(-5.17%)
Sep 19, 2019 0.0060 0.0065 0.0050 0.0058 2,810,443 +0.00(+3.57%)
Sep 18, 2019 0.0049 0.0069 0.0049 0.0056 2,629,895 +0.00(+14.29%)
Sep 17, 2019 0.0073 0.0073 0.0047 0.0049 1,570,599 -0.00(-22.22%)
Sep 16, 2019 0.0056 0.0074 0.0047 0.0063 3,657,224 +0.00(+10.53%)
Sep 13, 2019 0.0041 0.0058 0.0041 0.0057 1,370,300 -0.00(-3.39%)
Sep 12, 2019 0.0041 0.0064 0.0040 0.0059 5,885,177 +0.00(+43.90%)
Sep 11, 2019 0.0044 0.0044 0.0036 0.0041 1,081,244 +0.00(+13.89%)
Sep 10, 2019 0.0052 0.0055 0.0036 0.0036 5,302,358 -0.00(-20.00%)
Sep 09, 2019 0.0036 0.0054 0.0034 0.0045 3,594,985 +0.00(+25.00%)
Sep 06, 2019 0.0044 0.0044 0.0032 0.0036 5,135,000 -0.00(-10.00%)
Sep 05, 2019 0.0036 0.0047 0.0033 0.0040 1,964,615 -0.00(-11.11%)
Sep 04, 2019 0.0041 0.0053 0.0034 0.0045 3,120,240 +0.00(+21.62%)
Sep 03, 2019 0.0070 0.0070 0.0031 0.0037 1,720,503 -0.00(-26.00%)
Aug 30, 2019 0.0043 0.0054 0.0040 0.0050 1,429,500 -0.00(-10.71%)
Aug 29, 2019 0.0060 0.0061 0.0041 0.0056 1,030,323 -0.00(-6.67%)
Aug 28, 2019 0.0055 0.0061 0.0045 0.0060 530,660 +0.00(+30.43%)
Aug 27, 2019 0.0061 0.0061 0.0046 0.0046 127,911 -0.00(-22.03%)
Aug 26, 2019 0.0059 0.0059 0.0059 0.0059 162,032 +0.00(+1.72%)
Aug 23, 2019 0.0057 0.0059 0.0056 0.0058 129,500 +0.00(+16.00%)
Aug 22, 2019 0.0050 0.0050 0.0050 0.0050 111,299 +0.00(+0.00%)
Aug 21, 2019 0.0050 0.0050 0.0049 0.0050 78,200 +0.00(+2.04%)
Aug 20, 2019 0.0050 0.0055 0.0049 0.0049 759,660 -0.00(-9.26%)
Aug 19, 2019 0.0066 0.0067 0.0050 0.0054 284,937 -0.00(-11.48%)
Aug 16, 2019 0.0053 0.0062 0.0053 0.0061 118,700 +0.00(+22.00%)
Aug 15, 2019 0.0052 0.0060 0.0050 0.0050 1,487,931 -0.00(-10.71%)
Aug 14, 2019 0.0063 0.0063 0.0052 0.0056 1,328,025 -0.00(-11.11%)
Aug 13, 2019 0.0061 0.0070 0.0050 0.0063 1,469,794 +0.00(+8.62%)
Aug 12, 2019 0.0056 0.0058 0.0050 0.0058 1,802,319 +0.00(+16.00%)
Aug 09, 2019 0.0060 0.0060 0.0049 0.0050 7,154,800 -0.00(-10.71%)
Aug 08, 2019 0.0060 0.0062 0.0049 0.0056 5,796,546 -0.00(-3.45%)
Aug 07, 2019 0.0098 0.0098 0.0051 0.0058 6,888,106 -0.00(-34.83%)
Aug 06, 2019 0.0098 0.0098 0.0070 0.0089 1,660,255 -0.00(-9.18%)
Aug 05, 2019 0.0094 0.0098 0.0094 0.0098 70,176 +0.00(+4.26%)
Aug 02, 2019 0.0095 0.0095 0.0094 0.0094 30,000 -0.00(-1.05%)
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.