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 (%)
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%)
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%)
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.