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 (%)
Jun 30, 2021 0.2047 0.2400 0.2047 0.2387 14,500 -0.07(-22.73%)
Jun 29, 2021 0.3089 0.3089 0.3089 0.3089 230 +0.05(+19.91%)
Jun 25, 2021 0.2576 0.2576 0.2576 0 +0.01(+4.46%)
Jun 24, 2021 0.3089 0.3089 0.2041 0.2466 159,763 -0.01(-5.15%)
Jun 23, 2021 0.2600 0.2600 0.2600 0.2600 204 +0.01(+4.04%)
Jun 22, 2021 0.3398 0.3398 0.2398 0.2499 975 -0.00(-0.04%)
Jun 21, 2021 0.2138 0.2600 0.2138 0.2500 1,450 -0.03(-10.07%)
Jun 18, 2021 0.2780 0.2780 0.2780 0.2780 200 +0.03(+13.19%)
Jun 17, 2021 0.2600 0.2600 0.2300 0.2456 35,460 -0.00(-1.72%)
Jun 16, 2021 0.2600 0.2600 0.2244 0.2499 710 +0.01(+2.71%)
Jun 15, 2021 0.2822 0.2822 0.2150 0.2433 356,482 -0.01(-4.33%)
Jun 14, 2021 0.2583 0.2600 0.2230 0.2543 59,492 +0.00(+1.72%)
Jun 11, 2021 0.2455 0.2695 0.2135 0.2500 202,700 -0.02(-9.06%)
Jun 10, 2021 0.2749 0.2749 0.2749 0.2749 100 -0.00(-0.04%)
Jun 09, 2021 0.2750 0.2750 0.2750 0.2750 200 +0.02(+7.89%)
Jun 08, 2021 0.2214 0.2630 0.2007 0.2549 31,430 -0.01(-3.08%)
Jun 07, 2021 0.2340 0.2630 0.2100 0.2630 61,880 -0.01(-2.23%)
Jun 04, 2021 0.2690 0.2690 0.2690 0.2690 300 +0.02(+8.34%)
Jun 03, 2021 0.2700 0.2700 0.2100 0.2483 79,990 -0.02(-8.04%)
Jun 02, 2021 0.3891 0.3891 0.2141 0.2700 48,540 -0.08(-23.66%)
Jun 01, 2021 0.3537 0.3537 0.3537 0.3537 200 +0.10(+41.54%)
May 28, 2021 0.2700 0.2700 0.2176 0.2499 11,448 +0.00(+2.00%)
May 27, 2021 0.2700 0.2700 0.2145 0.2450 10,651 -0.02(-6.60%)
May 26, 2021 0.2715 0.2730 0.2200 0.2623 633,325 +0.03(+12.33%)
May 25, 2021 0.2565 0.3000 0.2256 0.2335 76,983 -0.07(-22.17%)
May 24, 2021 0.2631 0.3000 0.2616 0.3000 211,339 +0.09(+42.86%)
May 21, 2021 0.2923 0.2923 0.2100 0.2100 31,770 -0.08(-28.08%)
May 20, 2021 0.3025 0.3025 0.2674 0.2920 20,480 +0.00(+0.41%)
May 19, 2021 0.2999 0.3000 0.2700 0.2908 64,040 +0.00(+0.28%)
May 18, 2021 0.3050 0.3050 0.2798 0.2900 79,879 +0.00(+0.00%)
May 17, 2021 0.3000 0.3050 0.2879 0.2900 312,300 +0.01(+4.62%)
May 14, 2021 0.2458 0.2826 0.2106 0.2772 131,451 +0.02(+6.62%)
May 13, 2021 0.2819 0.2819 0.2554 0.2600 8,590 -0.01(-3.70%)
May 12, 2021 0.2800 0.2838 0.2600 0.2700 65,290 -0.01(-5.26%)
May 11, 2021 0.2800 0.2900 0.2775 0.2850 83,410 +0.00(+1.06%)
May 10, 2021 0.2822 0.2850 0.2792 0.2820 54,100 +0.00(+0.71%)
May 07, 2021 0.2638 0.2824 0.2638 0.2800 67,871 +0.01(+4.21%)
May 06, 2021 0.2800 0.2800 0.2562 0.2687 310,504 +0.01(+3.35%)
May 05, 2021 0.2750 0.2775 0.2600 0.2600 471,140 -0.02(-6.31%)
May 04, 2021 0.2800 0.2850 0.2760 0.2775 55,800 -0.01(-2.63%)
May 03, 2021 0.3200 0.3200 0.2700 0.2850 18,862 +0.00(+0.00%)
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%)
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.