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 (%)
Sep 29, 2022 0.1200 0 +0.00(+1.69%)
Sep 23, 2022 0.1180 0 -0.00(-2.48%)
Sep 22, 2022 0.0812 0.1210 0.0812 0.1210 1,700 +0.00(+0.00%)
Sep 21, 2022 0.0901 0.1210 0.0901 0.1210 1,100 +0.00(+0.83%)
Sep 19, 2022 0.1200 0 +0.00(+0.00%)
Sep 16, 2022 0.0798 0.1200 0.0710 0.1200 91,957 +0.01(+9.09%)
Sep 15, 2022 0.0950 0.1200 0.0700 0.1100 31,833 -0.01(-8.33%)
Sep 14, 2022 0.0850 0.1200 0.0850 0.1200 23,530 +0.02(+20.00%)
Sep 13, 2022 0.0838 0.1000 0.0825 0.1000 7,450 +0.02(+25.00%)
Sep 12, 2022 0.1200 0.1200 0.0738 0.0800 123,414 -0.02(-20.00%)
Sep 09, 2022 0.0685 0.1100 0.0631 0.1000 273,328 +0.03(+45.99%)
Sep 08, 2022 0.0400 0.0685 0.0400 0.0685 11,200 +0.00(+7.03%)
Sep 02, 2022 0.0640 0 -0.00(-6.57%)
Sep 01, 2022 0.0543 0.0685 0.0543 0.0685 11,000 -0.00(-0.15%)
Aug 31, 2022 0.0686 0.0686 0.0686 0.0686 1,500 +0.00(+5.54%)
Aug 30, 2022 0.0525 0.0686 0.0525 0.0650 8,005 -0.00(-1.52%)
Aug 29, 2022 0.0535 0.0660 0.0410 0.0660 38,000 +0.01(+10.00%)
Aug 25, 2022 0.0600 0 -0.01(-12.54%)
Aug 19, 2022 0.0686 0 +0.00(+0.00%)
Aug 18, 2022 0.0543 0.0686 0.0386 0.0686 133,174 +0.00(+0.00%)
Aug 17, 2022 0.0400 0.0686 0.0400 0.0686 5,675 +0.01(+8.03%)
Aug 10, 2022 0.0635 0 -0.01(-7.43%)
Aug 04, 2022 0.0686 0 +0.01(+10.65%)
Aug 01, 2022 0.0620 0 +0.01(+12.73%)
Jul 29, 2022 0.0686 0.0686 0.0450 0.0550 31,800 -0.01(-19.83%)
Jul 28, 2022 0.0700 0.1186 0.0686 0.0686 38,700 -0.05(-39.72%)
Jul 27, 2022 0.0486 0.1138 0.0486 0.1138 95,590 +0.05(+75.08%)
Jul 26, 2022 0.0486 0.0650 0.0486 0.0650 1,100 +0.00(+0.00%)
Jul 25, 2022 0.0650 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Jul 22, 2022 0.0486 0.0650 0.0486 0.0600 4,580 -0.01(-7.69%)
Jul 20, 2022 0.0650 0 +0.01(+8.33%)
Jul 19, 2022 0.0500 0.0600 0.0500 0.0600 25,100 -0.04(-40.00%)
Jul 18, 2022 0.0700 0.1034 0.0600 0.1000 71,600 -0.02(-16.53%)
Jul 15, 2022 0.0799 0.1499 0.0799 0.1198 42,180 +0.06(+90.76%)
Jul 14, 2022 0.0598 0.0628 0.0280 0.0628 497,587 +0.03(+124.29%)
Jul 13, 2022 0.0500 0.0500 0.0280 0.0280 27,326 -0.02(-47.07%)
Jul 11, 2022 0.0529 0 +0.01(+17.56%)
Jul 08, 2022 0.0400 0.0479 0.0300 0.0450 47,860 +0.00(+3.69%)
Jul 07, 2022 0.0386 0.0434 0.0386 0.0434 600 +0.00(+10.15%)
Jul 06, 2022 0.0326 0.0396 0.0300 0.0394 180,150 +0.01(+40.71%)
Jul 05, 2022 0.0954 0.0954 0.0269 0.0280 1,105,358 -0.09(-75.97%)
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.