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 (%)
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%)
Feb 01, 2021 0.1999 0.2200 0.1600 0.1997 76,875 +0.00(+1.99%)
Jan 29, 2021 0.1600 0.1958 0.1600 0.1958 25,200 +0.01(+5.84%)
Jan 28, 2021 0.1945 0.2000 0.1800 0.1850 6,699 -0.01(-4.34%)
Jan 27, 2021 0.1877 0.2000 0.1700 0.1934 20,800 +0.00(+2.22%)
Jan 26, 2021 0.1939 0.1950 0.1892 0.1892 1,600 -0.00(-0.42%)
Jan 25, 2021 0.1900 0.1964 0.1795 0.1900 7,509 -0.00(-2.41%)
Jan 22, 2021 0.1568 0.1947 0.1468 0.1947 236,700 +0.04(+29.80%)
Jan 21, 2021 0.2550 0.2550 0.1450 0.1500 28,766 -0.05(-25.00%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 250 +0.02(+9.23%)
Jan 19, 2021 0.2550 0.2550 0.1566 0.1831 13,420 +0.00(+1.72%)
Jan 15, 2021 0.1848 0.1993 0.1771 0.1800 32,800 -0.02(-8.44%)
Jan 14, 2021 0.1994 0.1998 0.1900 0.1966 52,800 +0.00(+0.82%)
Jan 13, 2021 0.1608 0.1988 0.1600 0.1950 337,800 +0.03(+18.11%)
Jan 12, 2021 0.2000 0.2000 0.1300 0.1651 34,300 -0.00(-2.88%)
Jan 11, 2021 0.1738 0.1800 0.1600 0.1700 23,445 +0.00(+0.47%)
Jan 08, 2021 0.1776 0.1815 0.1600 0.1692 44,000 +0.00(+0.71%)
Jan 07, 2021 0.2200 0.2200 0.1600 0.1680 19,500 -0.01(-6.67%)
Jan 06, 2021 0.1761 0.1950 0.1761 0.1800 17,945 -0.02(-8.63%)
Jan 05, 2021 0.2031 0.2031 0.1970 0.1970 33,755 +0.02(+11.11%)
Jan 04, 2021 0.2150 0.2165 0.1773 0.1773 70,875 -0.03(-14.68%)
Dec 31, 2020 0.2078 0.2078 0.2078 9,800 +0.00(+1.37%)
Dec 30, 2020 0.2000 0.2050 0.1797 0.2050 9,800 -0.02(-6.82%)
Dec 29, 2020 0.1900 0.2294 0.1894 0.2200 8,100 -0.02(-8.33%)
Dec 28, 2020 0.2000 0.2450 0.2000 0.2400 20,724 +0.03(+12.89%)
Dec 24, 2020 0.2000 0.2143 0.2000 0.2126 108,300 +0.01(+7.16%)
Dec 23, 2020 0.2400 0.2400 0.1950 0.1984 46,646 -0.00(-0.80%)
Dec 22, 2020 0.2150 0.2150 0.1700 0.2000 203,300 +0.02(+12.74%)
Dec 21, 2020 0.2310 0.2310 0.1500 0.1774 11,580 -0.00(-1.28%)
Dec 18, 2020 0.2000 0.2000 0.1621 0.1797 17,700 +0.01(+7.28%)
Dec 17, 2020 0.2000 0.2000 0.1675 0.1675 1,700 -0.01(-5.63%)
Dec 16, 2020 0.2400 0.2400 0.1773 0.1775 5,050 +0.00(+0.57%)
Dec 15, 2020 0.1765 0.1765 0.1765 0.1765 1,544 -0.02(-11.75%)
Dec 14, 2020 0.2000 0.2000 0.2000 0.2000 818 +0.02(+11.73%)
Dec 11, 2020 0.2150 0.2150 0.1650 0.1790 23,700 +0.03(+19.33%)
Dec 10, 2020 0.2200 0.2200 0.1500 0.1500 19,731 -0.07(-31.82%)
Dec 09, 2020 0.2200 0.2200 0.2200 0.2200 200 +0.04(+24.29%)
Dec 08, 2020 0.2400 0.2400 0.1770 0.1770 1,310 +0.00(+0.06%)
Dec 07, 2020 0.2000 0.2000 0.1650 0.1769 18,400 +0.01(+7.21%)
Dec 04, 2020 0.1831 0.1831 0.1300 0.1650 8,500 -0.01(-2.94%)
Dec 03, 2020 0.1700 0.1700 0.1700 0.1700 200 +0.02(+13.33%)
Dec 02, 2020 0.1750 0.1750 0.1500 0.1500 16,400 -0.02(-14.29%)
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.