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

Cbd Global Sciences Inc (OP: CBDNF )

N/A 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 29, 2022 0.1325 0.1588 0.1308 0.1500 40,433 +0.00(+0.00%)
Apr 28, 2022 0.1360 0.1500 0.1150 0.1500 9,600 +0.00(+0.00%)
Apr 27, 2022 0.1500 0.1500 0.1288 0.1500 4,000 +0.00(+0.40%)
Apr 26, 2022 0.1487 0.1500 0.1199 0.1494 42,509 +0.02(+14.75%)
Apr 25, 2022 0.1300 0.1488 0.1273 0.1302 74,035 -0.02(-13.14%)
Apr 22, 2022 0.1400 0.1499 0.1400 0.1499 5,500 +0.00(+0.00%)
Apr 21, 2022 0.1321 0.1500 0.1210 0.1499 10,988 -0.02(-11.30%)
Apr 20, 2022 0.1590 0.1690 0.1590 0.1690 1,000 +0.02(+12.67%)
Apr 19, 2022 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Apr 18, 2022 0.1400 0.1700 0.1400 0.1700 3,612 -0.01(-5.56%)
Apr 14, 2022 0.1690 0.1800 0.1561 0.1800 6,811 +0.00(+0.00%)
Apr 13, 2022 0.1560 0.1800 0.1560 0.1800 1,389 +0.00(+0.00%)
Apr 12, 2022 0.1550 0.1800 0.1476 0.1800 6,222 -0.01(-5.26%)
Apr 11, 2022 0.1725 0.1900 0.1690 0.1900 5,277 -0.01(-4.95%)
Apr 08, 2022 0.1999 0.1999 0.1730 0.1999 3,723 +0.01(+8.05%)
Apr 07, 2022 0.1451 0.1957 0.1451 0.1850 16,200 +0.02(+8.89%)
Apr 06, 2022 0.2000 0.2000 0.1500 0.1699 121,852 -0.02(-10.58%)
Apr 05, 2022 0.1840 0.1900 0.1840 0.1900 45,000 +0.01(+7.95%)
Apr 04, 2022 0.1760 0.1760 0.1421 0.1760 10,600 +0.02(+10.00%)
Apr 01, 2022 0.1478 0.1893 0.1300 0.1600 22,555 -0.03(-14.44%)
Mar 31, 2022 0.1480 0.1899 0.1478 0.1870 12,659 -0.00(-1.58%)
Mar 29, 2022 0.1900 0 +0.00(+0.00%)
Mar 28, 2022 0.1490 0.1900 0.1490 0.1900 2,500 -0.01(-5.00%)
Mar 25, 2022 0.1530 0.2000 0.1530 0.2000 74,250 +0.01(+7.87%)
Mar 24, 2022 0.1495 0.1854 0.1308 0.1854 76,900 +0.02(+10.16%)
Mar 22, 2022 0.1683 2 +0.01(+5.19%)
Mar 21, 2022 0.1950 0.1950 0.1500 0.1600 69,368 -0.04(-18.78%)
Mar 18, 2022 0.1950 0.1997 0.1717 0.1970 7,750 +0.01(+3.20%)
Mar 17, 2022 0.1825 0.1909 0.1653 0.1909 18,265 +0.01(+4.89%)
Mar 16, 2022 0.1582 0.1820 0.1546 0.1820 43,444 +0.01(+5.81%)
Mar 15, 2022 0.1519 0.1720 0.1519 0.1720 15,155 +0.01(+4.24%)
Mar 14, 2022 0.1650 0.1650 0.1510 0.1650 27,705 +0.02(+10.00%)
Mar 11, 2022 0.1700 0.1700 0.1250 0.1500 29,897 -0.02(-12.79%)
Mar 10, 2022 0.1720 0.1720 0.1441 0.1720 4,411 +0.00(+0.00%)
Mar 09, 2022 0.1600 0.1720 0.1500 0.1720 23,010 -0.01(-4.44%)
Mar 08, 2022 0.1800 0.1800 0.1586 0.1800 848 -0.01(-3.69%)
Mar 07, 2022 0.2000 0.2000 0.1238 0.1869 18,000 -0.01(-6.32%)
Mar 04, 2022 0.1650 0.1995 0.1650 0.1995 58,790 -0.01(-6.99%)
Mar 03, 2022 0.2145 0.2145 0.2145 0.2145 200 +0.02(+10.00%)
Mar 02, 2022 0.1925 0.2000 0.1600 0.1950 92,480 +0.00(+0.05%)
Mar 01, 2022 0.1940 0.1950 0.1800 0.1949 49,000 +0.00(+0.52%)
Feb 28, 2022 0.1318 0.1950 0.1318 0.1939 37,330 +0.00(+2.05%)
Feb 25, 2022 0.1994 0.1900 0.1590 0.1900 554,747 -0.02(-9.52%)
Feb 24, 2022 0.1573 0.2100 0.1573 0.2100 1,900 +0.00(+0.00%)
Feb 23, 2022 0.1472 0.2100 0.1472 0.2100 10,500 +0.02(+13.51%)
Feb 22, 2022 0.2020 0.2255 0.1280 0.1850 58,200 -0.02(-9.76%)
Feb 18, 2022 0.2050 0 +0.02(+13.89%)
Feb 17, 2022 0.1600 0.1800 0.1560 0.1800 91,027 +0.02(+10.43%)
Feb 16, 2022 0.1550 0.1650 0.1350 0.1630 17,553 +0.00(+1.88%)
Feb 15, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Feb 14, 2022 0.1500 0.1500 0.1335 0.1500 1,500 +0.00(+1.76%)
Feb 11, 2022 0.1300 0.1474 0.1300 0.1474 4,000 -0.02(-10.67%)
Feb 04, 2022 0.1650 0 -0.00(-2.08%)
Feb 03, 2022 0.1497 0.1449 0.1685 2,900 +0.00(+2.12%)
Feb 02, 2022 0.1538 0.1799 0.1504 0.1650 2,800 +0.01(+4.04%)
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.