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 (%)
Dec 29, 2021 0.1685 0.1685 0.1685 75 -0.01(-6.13%)
Dec 28, 2021 0.1798 0.1798 0.1498 0.1795 2,050 +0.01(+8.85%)
Dec 23, 2021 0.1649 0.1649 0.1649 0 -0.00(-2.77%)
Dec 22, 2021 0.1648 0.1696 0.1449 0.1696 1,100 +0.00(+2.05%)
Dec 21, 2021 0.1662 0.1662 0.1662 0.1662 200 +0.00(+0.06%)
Dec 20, 2021 0.1661 0.1661 0.1661 0.1661 200 +0.00(+0.85%)
Dec 17, 2021 0.1476 0.1774 0.1429 0.1647 3,842 -0.00(-2.31%)
Dec 16, 2021 0.1615 0.1686 0.1615 0.1686 23,761 +0.00(+2.74%)
Dec 15, 2021 0.1624 0.1644 0.1190 0.1641 5,400 -0.02(-8.83%)
Dec 14, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.01(+3.33%)
Dec 13, 2021 0.2499 0.2499 0.1463 0.1742 1,202 +0.00(+0.23%)
Dec 10, 2021 0.1500 0.1738 0.1183 0.1738 7,886 +0.02(+15.87%)
Dec 09, 2021 0.1717 0.1717 0.1500 0.1500 24,983 -0.01(-3.54%)
Dec 08, 2021 0.1699 0.1719 0.1500 0.1555 19,485 -0.01(-8.37%)
Dec 07, 2021 0.1749 0.1749 0.1694 0.1697 2,904 +0.01(+5.67%)
Dec 06, 2021 0.1749 0.1749 0.1402 0.1606 48,364 -0.01(-8.23%)
Dec 03, 2021 0.1484 0.1800 0.1418 0.1750 54,611 +0.03(+17.85%)
Dec 02, 2021 0.1595 0.1595 0.1166 0.1485 3,910 +0.00(+2.41%)
Dec 01, 2021 0.1467 0.1500 0.1168 0.1450 6,300 +0.02(+16.00%)
Nov 30, 2021 0.1112 0.1333 0.1112 0.1250 21,100 +0.01(+13.64%)
Nov 29, 2021 0.1100 0.1100 0.1100 0.1100 10,024 -0.07(-38.65%)
Nov 26, 2021 0.1793 0.1793 0.1624 0.1793 3,000 +0.02(+15.23%)
Nov 24, 2021 0.1400 0.1593 0.1330 0.1556 59,819 -0.02(-13.36%)
Nov 23, 2021 0.1796 0.1796 0.1796 0.1796 200 +0.04(+28.29%)
Nov 22, 2021 0.1340 0.1796 0.1201 0.1400 14,201 +0.01(+3.70%)
Nov 19, 2021 0.1073 0.1539 0.1073 0.1350 22,199 -0.01(-10.00%)
Nov 18, 2021 0.1500 0.1500 0.1179 0.1500 3,065 +0.00(+0.00%)
Nov 17, 2021 0.1450 0.1633 0.1185 0.1500 96,650 +0.00(+3.23%)
Nov 16, 2021 0.1400 0.1791 0.1020 0.1453 72,271 -0.02(-14.48%)
Nov 15, 2021 0.1400 0.1800 0.1376 0.1699 16,400 -0.01(-5.61%)
Nov 12, 2021 0.1800 0.1800 0.1572 0.1800 7,450 +0.00(+0.90%)
Nov 11, 2021 0.1442 0.1785 0.1396 0.1784 54,560 +0.03(+16.60%)
Nov 10, 2021 0.1949 0.1043 0.1530 246,624 -0.04(-21.50%)
Nov 09, 2021 0.2000 0.2000 0.1751 0.1949 6,722 -0.01(-2.55%)
Nov 08, 2021 0.2239 0.2239 0.1900 0.2000 7,820 -0.01(-2.87%)
Nov 05, 2021 0.2177 0.2177 0.1948 0.2059 17,700 +0.01(+3.00%)
Nov 04, 2021 0.2464 0.2464 0.1850 0.1999 8,560 +0.00(+2.51%)
Nov 03, 2021 0.2025 0.2239 0.1850 0.1950 27,836 -0.01(-7.14%)
Nov 02, 2021 0.2240 0.2240 0.2000 0.2100 21,675 -0.00(-1.55%)
Nov 01, 2021 0.1940 0.2243 0.1850 0.2133 286,201 +0.03(+15.30%)
Oct 29, 2021 0.1950 0.2042 0.1850 0.1850 29,400 -0.04(-17.74%)
Oct 28, 2021 0.1900 0.2313 0.1900 0.2249 1,800 -0.00(-1.36%)
Oct 27, 2021 0.2385 0.2385 0.1800 0.2280 110,200 +0.03(+14.00%)
Oct 26, 2021 0.2150 0.2000 139,550 -0.03(-13.04%)
Oct 25, 2021 0.2266 0.2383 0.2100 0.2300 12,600 +0.01(+2.22%)
Oct 22, 2021 0.3176 0.3176 0.2016 0.2250 18,717 -0.01(-6.17%)
Oct 21, 2021 0.2278 0.2398 0.2097 0.2398 83,525 -0.00(-1.80%)
Oct 20, 2021 0.2146 0.2466 0.2000 0.2442 62,346 +0.00(+1.88%)
Oct 19, 2021 0.2887 0.2887 0.2200 0.2397 8,840 -0.00(-0.12%)
Oct 18, 2021 0.2799 0.2799 0.1901 0.2400 33,608 -0.01(-2.12%)
Oct 15, 2021 0.2625 0.2625 0.2300 0.2452 22,344 +0.01(+2.77%)
Oct 14, 2021 0.2200 0.2799 0.2100 0.2386 34,677 -0.02(-7.59%)
Oct 13, 2021 0.2500 0.2742 0.1988 0.2582 177,687 +0.02(+7.58%)
Oct 12, 2021 0.2414 0.2929 0.2001 0.2400 22,350 -0.06(-20.00%)
Oct 11, 2021 0.3658 0.3658 0.2569 0.3000 1,727 +0.06(+25.00%)
Oct 08, 2021 0.2800 0.2927 0.2257 0.2400 43,900 -0.04(-15.52%)
Oct 07, 2021 0.2665 0.2841 0.2200 0.2841 18,700 +0.00(+1.46%)
Oct 06, 2021 0.3388 0.3388 0.2449 0.2800 59,445 +0.01(+3.70%)
Oct 05, 2021 0.4735 0.4735 0.2700 0.2700 20,510 -0.07(-19.64%)
Oct 04, 2021 0.3150 0.3850 0.3000 0.3360 23,765 +0.02(+5.33%)
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.