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

Cbd Global Sciences Inc (OP: CBDNF )

0.0419 UNCHANGED
Last Price Updated: 10:06 AM EST, Nov 27, 2023 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 (%)
Apr 30, 2021 0.2850 0.2900 0.2790 0.2850 36,000 +0.00(+1.75%)
Apr 29, 2021 0.2950 0.2983 0.2775 0.2801 61,986 -0.01(-4.01%)
Apr 28, 2021 0.2743 0.2918 0.2587 0.2918 79,662 +0.01(+3.29%)
Apr 27, 2021 0.2850 0.2850 0.2650 0.2825 39,556 +0.01(+3.10%)
Apr 26, 2021 0.3000 0.3000 0.2740 0.2740 11,849 -0.00(-0.25%)
Apr 23, 2021 0.2599 0.2790 0.2200 0.2747 55,800 +0.03(+14.46%)
Apr 22, 2021 0.2594 0.2594 0.2400 0.2400 75,400 +0.00(+0.04%)
Apr 21, 2021 0.1998 0.2699 0.1998 0.2399 64,195 +0.01(+4.40%)
Apr 20, 2021 0.2991 0.2991 0.1970 0.2298 37,195 -0.06(-21.70%)
Apr 19, 2021 0.2007 0.3055 0.2007 0.2935 6,006 +0.01(+4.00%)
Apr 16, 2021 0.3009 0.3100 0.2539 0.2822 48,800 -0.14(-33.36%)
Apr 15, 2021 0.4235 0.4235 0.4235 0.4235 200 +0.13(+43.51%)
Apr 14, 2021 0.2467 0.3000 0.2467 0.2951 9,785 -0.00(-1.63%)
Apr 13, 2021 0.4235 0.4235 0.2665 0.3000 16,900 +0.00(+1.66%)
Apr 12, 2021 0.3200 0.3200 0.2951 0.2951 2,710 -0.02(-7.75%)
Apr 09, 2021 0.3065 0.3242 0.2998 0.3199 1,000 +0.01(+1.72%)
Apr 08, 2021 0.3100 0.3145 0.2984 0.3145 10,500 +0.00(+1.45%)
Apr 07, 2021 0.3668 0.3668 0.2800 0.3100 9,300 -0.00(-0.51%)
Apr 06, 2021 0.3100 0.3121 0.2632 0.3116 13,980 +0.01(+3.52%)
Apr 05, 2021 0.3001 0.3400 0.2974 0.3010 17,580 -0.05(-14.00%)
Apr 01, 2021 0.4400 0.4400 0.3100 0.3500 21,200 +0.01(+4.20%)
Mar 31, 2021 0.3250 0.3359 0.3160 0.3359 22,400 +0.01(+2.60%)
Mar 30, 2021 0.4400 0.4400 0.3001 0.3274 3,400 -0.01(-2.09%)
Mar 29, 2021 0.3900 0.3900 0.3172 0.3344 3,113 +0.01(+4.50%)
Mar 26, 2021 0.3000 0.3389 0.3000 0.3200 83,300 +0.01(+4.51%)
Mar 25, 2021 0.3110 0.3175 0.2922 0.3062 13,100 +0.00(+0.00%)
Mar 24, 2021 0.4500 0.4500 0.2942 0.3062 29,114 -0.06(-16.18%)
Mar 23, 2021 0.3800 0.3982 0.3361 0.3653 63,320 -0.04(-9.47%)
Mar 22, 2021 0.3950 0.4035 0.3500 0.4035 95,924 +0.04(+10.70%)
Mar 19, 2021 0.3850 0.3900 0.3545 0.3645 39,400 +0.00(+1.25%)
Mar 18, 2021 0.3767 0.3767 0.3400 0.3600 79,707 +0.01(+2.86%)
Mar 17, 2021 0.4500 0.4500 0.3415 0.3500 8,865 -0.05(-11.99%)
Mar 16, 2021 0.3875 0.4096 0.3390 0.3977 129,860 +0.02(+6.05%)
Mar 15, 2021 0.3875 0.3875 0.3400 0.3750 96,900 -0.01(-2.60%)
Mar 12, 2021 0.3677 0.3850 0.3677 0.3850 700 -0.02(-3.75%)
Mar 11, 2021 0.3749 0.4000 0.3656 0.4000 44,910 +0.03(+8.11%)
Mar 10, 2021 0.4250 0.4250 0.3500 0.3700 72,800 -0.03(-6.87%)
Mar 09, 2021 0.2840 0.3998 0.2840 0.3973 81,650 +0.06(+16.85%)
Mar 08, 2021 0.3138 0.3400 0.2850 0.3400 84,410 +0.03(+7.97%)
Mar 05, 2021 0.3200 0.3200 0.2746 0.3149 160,600 -0.01(-1.56%)
Mar 04, 2021 0.3329 0.3750 0.2906 0.3199 158,600 -0.03(-8.60%)
Mar 03, 2021 0.4499 0.4783 0.3500 0.3500 181,693 -0.11(-24.49%)
Mar 02, 2021 0.4800 0.4850 0.4565 0.4635 36,516 -0.01(-2.99%)
Mar 01, 2021 0.5000 0.5000 0.4524 0.4778 89,530 -0.01(-1.14%)
Feb 26, 2021 0.5000 0.5000 0.4698 0.4833 41,600 +0.00(+0.69%)
Feb 25, 2021 0.4895 0.4900 0.4600 0.4800 24,060 -0.01(-2.04%)
Feb 24, 2021 0.4347 0.4900 0.4347 0.4900 87,830 +0.06(+13.45%)
Feb 23, 2021 0.4743 0.4743 0.3974 0.4319 63,660 -0.04(-8.11%)
Feb 22, 2021 0.5000 0.5031 0.3962 0.4700 111,107 -0.03(-6.00%)
Feb 19, 2021 0.5000 0.5000 0.4500 0.5000 111,600 +0.00(+0.95%)
Feb 18, 2021 0.4850 0.5076 0.4800 0.4953 48,596 +0.01(+1.08%)
Feb 17, 2021 0.4850 0.5000 0.4000 0.4900 121,074 +0.02(+3.59%)
Feb 16, 2021 0.4600 0.4751 0.4041 0.4730 157,357 +0.03(+6.53%)
Feb 12, 2021 0.4450 0.4500 0.1806 0.4440 215,600 +0.00(+0.66%)
Feb 11, 2021 0.4124 0.4547 0.3964 0.4411 143,573 +0.03(+7.59%)
Feb 10, 2021 0.3096 0.4100 0.3096 0.4100 178,217 +0.04(+11.63%)
Feb 09, 2021 0.3100 0.3949 0.2800 0.3673 621,223 +0.07(+22.43%)
Feb 08, 2021 0.3500 0.3500 0.2700 0.3000 169,494 +0.03(+10.29%)
Feb 05, 2021 0.2381 0.2763 0.2250 0.2720 138,100 +0.05(+20.89%)
Feb 04, 2021 0.2800 0.2800 0.1900 0.2250 92,945 +0.03(+13.69%)
Feb 03, 2021 0.2400 0.2400 0.1564 0.1979 7,075 -0.00(-1.05%)
Feb 02, 2021 0.2200 0.2200 0.1617 0.2000 16,507 +0.00(+0.15%)
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.