Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.1598
0.1654
0.1497
0.1654
22,700
+0.03(+20.03%)
May 28, 2020
0.1488
0.1488
0.1378
0.1378
2,500
-0.01(-4.83%)
May 27, 2020
0.1599
0.1599
0.1448
0.1448
1,875
+0.00(+3.43%)
May 26, 2020
0.1464
0.1634
0.1400
0.1400
5,300
+0.01(+7.69%)
May 22, 2020
0.1603
0.1603
0.1300
0.1300
7,800
-0.02(-12.40%)
May 21, 2020
0.1618
0.1619
0.1456
0.1484
17,339
+0.00(+0.41%)
May 20, 2020
0.1442
0.1478
0.1300
0.1478
49,453
-0.01(-5.32%)
May 19, 2020
0.1547
0.1657
0.1528
0.1561
5,500
-0.03(-17.41%)
May 18, 2020
0.1452
0.2001
0.1452
0.1890
70,105
+0.04(+24.02%)
May 15, 2020
0.1400
0.1524
0.1400
0.1524
6,100
+0.01(+3.67%)
May 14, 2020
0.1470
0.1470
0.1470
0.1470
3,587
-0.00(-0.34%)
May 13, 2020
0.1475
0.1475
0.1475
0.1475
105
-0.00(-1.67%)
May 11, 2020
0.1500
0.1500
0.1500
0
-0.01(-3.72%)
May 08, 2020
0.1507
0.1613
0.1433
0.1558
2,200
-0.00(-2.81%)
May 05, 2020
0.1603
0.1603
0.1603
0
-0.01(-5.98%)
May 04, 2020
0.1563
0.1705
0.1563
0.1705
400
+0.00(+1.37%)
Apr 30, 2020
0.1682
0.1682
0.1682
0
-0.00(-2.72%)
Apr 29, 2020
0.1652
0.1729
0.1650
0.1729
50,950
+0.00(+0.12%)
Apr 28, 2020
0.1650
0.1727
0.1649
0.1727
18,100
+0.01(+6.41%)
Apr 27, 2020
0.1700
0.1700
0.1600
0.1623
6,100
-0.00(-1.64%)
Apr 24, 2020
0.1459
0.1650
0.1459
0.1650
2,100
+0.02(+17.52%)
Apr 23, 2020
0.1636
0.1707
0.1404
0.1404
21,290
-0.03(-19.03%)
Apr 22, 2020
0.1734
0.1734
0.1734
0.1734
500
-0.05(-21.18%)
Apr 21, 2020
0.1549
0.2200
0.1548
0.2200
79,133
+0.07(+45.70%)
Apr 20, 2020
0.1498
0.1706
0.1498
0.1510
7,100
+0.00(+3.35%)
Apr 17, 2020
0.1638
0.1673
0.1229
0.1461
39,700
-0.02(-14.06%)
Apr 16, 2020
0.1696
0.1700
0.1599
0.1700
11,502
-0.01(-8.01%)
Apr 15, 2020
0.1847
0.1848
0.1841
0.1848
3,000
-0.01(-5.81%)
Apr 14, 2020
0.1942
0.2500
0.1776
0.1962
11,702
+0.01(+3.21%)
Apr 13, 2020
0.1718
0.1901
0.1717
0.1901
7,901
+0.02(+10.78%)
Apr 09, 2020
0.1718
0.1720
0.1659
0.1716
18,000
+0.00(+0.41%)
Apr 08, 2020
0.1655
0.1709
0.1653
0.1709
4,700
+0.01(+6.75%)
Apr 07, 2020
0.1600
0.1601
0.1600
0.1601
20,000
-0.02(-8.93%)
Apr 06, 2020
0.1698
0.1758
0.1223
0.1758
20,911
+0.02(+13.20%)
Apr 03, 2020
0.1553
0.1553
0.1553
0.1553
1,700
-0.01(-5.88%)
Apr 02, 2020
0.1650
0.1650
0.1650
0.1650
54,020
+0.00(+0.00%)
Apr 01, 2020
0.1752
0.2000
0.1621
0.1650
15,025
-0.02(-13.16%)
Mar 31, 2020
0.1828
0.1911
0.1475
0.1900
55,450
+0.02(+10.14%)
Mar 30, 2020
0.1487
0.1750
0.1486
0.1725
20,975
+0.02(+12.75%)
Mar 27, 2020
0.1669
0.1800
0.1484
0.1530
76,500
-0.05(-23.50%)
Mar 26, 2020
0.2153
0.2200
0.2000
0.2000
64,850
+0.00(+0.00%)
Mar 25, 2020
0.1602
0.2000
0.1602
0.2000
69,000
+0.04(+28.37%)
Mar 24, 2020
0.1350
0.1558
0.1207
0.1558
42,500
+0.06(+58.49%)
Mar 23, 2020
0.0983
0.0983
0.0983
0.0983
8,000
-0.04(-29.79%)
Mar 20, 2020
0.1614
0.1646
0.1400
0.1400
13,600
-0.02(-12.12%)
Mar 19, 2020
0.1657
0.1657
0.1593
0.1593
7,085
-0.01(-4.21%)
Mar 18, 2020
0.1663
0.1663
0.1663
0.1663
100
+0.02(+13.75%)
Mar 13, 2020
0.1462
0.1462
0.1462
0
+0.03(+24.64%)
Mar 12, 2020
0.1173
0.1173
0.1173
0.1173
1,000
-0.02(-14.88%)
Mar 11, 2020
0.1378
0.1378
0.1378
30
+0.00(+0.00%)
Mar 10, 2020
0.1793
0.1793
0.1378
0.1378
15,000
-0.04(-23.44%)
Mar 05, 2020
0.1800
0.1800
0.1800
0
-0.00(-2.60%)
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
.