Skip to main content

Cbd of Denver Inc (OP: CBDD )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.0007 0.0007 0.0006 0.0006 5,096,043 -0.00(-14.29%)
Jun 17, 2024 0.0006 0.0007 0.0006 0.0007 5,362,126 +0.00(+0.00%)
Jun 14, 2024 0.0006 0.0007 0.0006 0.0007 796,113 +0.00(+16.67%)
Jun 13, 2024 0.0006 0.0007 0.0006 0.0006 2,438,467 +0.00(+0.00%)
Jun 12, 2024 0.0006 0.0007 0.0006 0.0006 7,070,904 -0.00(-14.29%)
Jun 11, 2024 0.0007 0.0007 0.0006 0.0007 1,870,130 +0.00(+16.67%)
Jun 10, 2024 0.0006 0.0007 0.0006 0.0006 4,478,875 -0.00(-14.29%)
Jun 07, 2024 0.0007 0.0007 0.0006 0.0007 7,572,272 +0.00(+0.00%)
Jun 06, 2024 0.0008 0.0009 0.0006 0.0007 27,295,336 -0.00(-12.50%)
Jun 05, 2024 0.0007 0.0008 0.0006 0.0008 6,977,920 +0.00(+14.29%)
Jun 04, 2024 0.0008 0.0008 0.0006 0.0007 5,403,637 -0.00(-12.50%)
Jun 03, 2024 0.0007 0.0008 0.0006 0.0008 11,825,113 +0.00(+14.29%)
May 31, 2024 0.0006 0.0007 0.0006 0.0007 37,282,448 +0.00(+0.00%)
May 30, 2024 0.0005 0.0007 0.0005 0.0007 8,952,723 +0.00(+16.67%)
May 29, 2024 0.0007 0.0008 0.0005 0.0006 80,740,784 -0.00(-25.00%)
May 28, 2024 0.0009 0.0009 0.0008 0.0008 4,243,937 +0.00(+0.00%)
May 24, 2024 0.0007 0.0009 0.0007 0.0008 5,343,898 +0.00(+0.00%)
May 23, 2024 0.0009 0.0009 0.0007 0.0008 24,054,172 -0.00(-11.11%)
May 22, 2024 0.0008 0.0009 0.0008 0.0009 2,555,534 +0.00(+0.00%)
May 21, 2024 0.0010 0.0010 0.0008 0.0009 8,764,204 +0.00(+0.00%)
May 20, 2024 0.0010 0.0010 0.0008 0.0009 4,049,687 -0.00(-10.00%)
May 17, 2024 0.0009 0.0010 0.0008 0.0010 11,738,487 +0.00(+11.11%)
May 16, 2024 0.0009 0.0010 0.0008 0.0009 20,363,048 +0.00(+0.00%)
May 15, 2024 0.0010 0.0010 0.0009 0.0009 3,768,301 -0.00(-10.00%)
May 14, 2024 0.0009 0.0010 0.0009 0.0010 16,767,792 +0.00(+0.00%)
May 13, 2024 0.0011 0.0011 0.0009 0.0010 17,700,956 -0.00(-9.09%)
May 10, 2024 0.0010 0.0012 0.0010 0.0011 33,753,276 +0.00(+10.00%)
May 09, 2024 0.0008 0.0011 0.0008 0.0010 8,755,574 +0.00(+0.00%)
May 08, 2024 0.0012 0.0012 0.0009 0.0010 20,543,026 -0.00(-9.09%)
May 07, 2024 0.0010 0.0012 0.0010 0.0011 5,872,836 -0.00(-8.33%)
May 06, 2024 0.0012 0.0013 0.0011 0.0012 3,879,974 +0.00(+0.00%)
May 03, 2024 0.0012 0.0013 0.0011 0.0012 15,137,136 +0.00(+9.09%)
May 02, 2024 0.0013 0.0013 0.0011 0.0011 12,191,018 -0.00(-8.33%)
May 01, 2024 0.0015 0.0016 0.0011 0.0012 64,649,332 -0.00(-20.00%)
Apr 30, 2024 0.0011 0.0016 0.0010 0.0015 114,030,016 +0.00(+25.00%)
Apr 29, 2024 0.0011 0.0013 0.0011 0.0012 15,386,173 +0.00(+0.00%)
Apr 26, 2024 0.0014 0.0014 0.0011 0.0012 19,094,208 -0.00(-14.29%)
Apr 25, 2024 0.0015 0.0015 0.0012 0.0014 7,698,839 -0.00(-6.67%)
Apr 24, 2024 0.0015 0.0017 0.0012 0.0015 24,155,228 +0.00(+7.14%)
Apr 23, 2024 0.0013 0.0015 0.0012 0.0014 24,774,924 +0.00(+7.69%)
Apr 22, 2024 0.0012 0.0014 0.0011 0.0013 13,790,958 +0.00(+8.33%)
Apr 19, 2024 0.0013 0.0014 0.0011 0.0012 9,769,322 -0.00(-14.29%)
Apr 18, 2024 0.0009 0.0014 0.0008 0.0014 62,710,276 +0.00(+55.56%)
Apr 17, 2024 0.0008 0.0010 0.0008 0.0009 37,846,216 -0.00(-10.00%)
Apr 16, 2024 0.0010 0.0011 0.0008 0.0010 50,634,536 +0.00(+0.00%)
Apr 15, 2024 0.0015 0.0015 0.0008 0.0010 107,541,608 -0.00(-33.33%)
Apr 12, 2024 0.0015 0.0016 0.0014 0.0015 16,644,767 +0.00(+0.00%)
Apr 11, 2024 0.0017 0.0017 0.0013 0.0015 78,578,048 -0.00(-11.76%)
Apr 10, 2024 0.0020 0.0020 0.0014 0.0017 101,391,168 -0.00(-15.00%)
Apr 09, 2024 0.0020 0.0024 0.0018 0.0020 77,482,232 +0.00(+0.00%)
Apr 08, 2024 0.0012 0.0020 0.0012 0.0020 61,690,320 +0.00(+42.86%)
Apr 05, 2024 0.0013 0.0014 0.0010 0.0014 50,514,720 +0.00(+7.69%)
Apr 04, 2024 0.0008 0.0014 0.0007 0.0013 243,333,136 +0.00(+62.50%)
Apr 03, 2024 0.0006 0.0008 0.0006 0.0008 35,368,424 +0.00(+33.33%)
Apr 02, 2024 0.0006 0.0007 0.0006 0.0006 1,775,647 -0.00(-14.29%)
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.