Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbd Life Sciences Inc (OP: CBDL )

0.0055 -0.0008 (-12.70%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 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 (%)
Nov 29, 2019 0.0025 0.0025 0.0025 73 +0.00(+0.00%)
Nov 27, 2019 0.0020 0.0025 0.0020 0.0025 667,600 +0.00(+25.00%)
Nov 26, 2019 0.0028 0.0028 0.0020 0.0020 1,127,645 -0.00(-28.57%)
Nov 25, 2019 0.0028 0.0028 0.0022 0.0028 82,317 +0.00(+12.00%)
Nov 22, 2019 0.0026 0.0027 0.0022 0.0025 569,800 +0.00(+0.00%)
Nov 21, 2019 0.0025 0.0025 0.0025 0.0025 11,711 +0.00(+25.00%)
Nov 20, 2019 0.0026 0.0026 0.0020 0.0020 293,500 -0.00(-9.09%)
Nov 19, 2019 0.0032 0.0032 0.0020 0.0022 3,353,516 -0.00(-15.38%)
Nov 18, 2019 0.0035 0.0035 0.0026 0.0026 152,551 -0.00(-16.13%)
Nov 15, 2019 0.0035 0.0035 0.0025 0.0031 938,000 +0.00(+3.33%)
Nov 14, 2019 0.0035 0.0035 0.0029 0.0030 340,390 -0.00(-3.23%)
Nov 13, 2019 0.0030 0.0031 0.0027 0.0031 287,285 +0.00(+3.33%)
Nov 12, 2019 0.0035 0.0035 0.0027 0.0030 160,750 -0.00(-6.25%)
Nov 11, 2019 0.0035 0.0035 0.0024 0.0032 1,011,780 -0.00(-5.88%)
Nov 08, 2019 0.0034 0.0034 0.0029 0.0034 1,453,900 +0.00(+6.25%)
Nov 07, 2019 0.0026 0.0033 0.0026 0.0032 1,485,342 +0.00(+23.08%)
Nov 06, 2019 0.0030 0.0030 0.0026 0.0026 1,205,354 -0.00(-13.33%)
Nov 05, 2019 0.0031 0.0034 0.0027 0.0030 3,640,862 -0.00(-6.25%)
Nov 04, 2019 0.0034 0.0037 0.0031 0.0032 2,451,315 -0.00(-13.51%)
Nov 01, 2019 0.0034 0.0037 0.0032 0.0037 1,632,800 +0.00(+12.12%)
Oct 31, 2019 0.0032 0.0038 0.0031 0.0033 2,133,491 -0.00(-2.94%)
Oct 30, 2019 0.0043 0.0043 0.0033 0.0034 1,202,025 -0.00(-5.56%)
Oct 29, 2019 0.0038 0.0038 0.0033 0.0036 3,328,400 -0.00(-21.74%)
Oct 28, 2019 0.0050 0.0050 0.0046 0.0046 21,156 +0.00(+4.55%)
Oct 25, 2019 0.0040 0.0044 0.0039 0.0044 161,100 +0.00(+15.79%)
Oct 24, 2019 0.0064 0.0064 0.0033 0.0038 4,654,582 -0.00(-30.91%)
Oct 23, 2019 0.0043 0.0058 0.0040 0.0055 2,448,020 +0.00(+27.91%)
Oct 22, 2019 0.0037 0.0043 0.0037 0.0043 919,586 +0.00(+30.30%)
Oct 21, 2019 0.0037 0.0043 0.0033 0.0033 271,609 +0.00(+0.00%)
Oct 18, 2019 0.0036 0.0037 0.0032 0.0033 2,110,100 +0.00(+3.12%)
Oct 17, 2019 0.0040 0.0040 0.0031 0.0032 2,438,225 -0.00(-17.95%)
Oct 16, 2019 0.0041 0.0041 0.0033 0.0039 4,294,769 -0.00(-2.50%)
Oct 15, 2019 0.0039 0.0040 0.0034 0.0040 720,526 +0.00(+14.29%)
Oct 14, 2019 0.0043 0.0043 0.0035 0.0035 2,276,091 -0.00(-12.50%)
Oct 11, 2019 0.0042 0.0043 0.0037 0.0040 2,741,900 +0.00(+0.00%)
Oct 10, 2019 0.0037 0.0044 0.0037 0.0040 1,268,476 -0.00(-9.09%)
Oct 09, 2019 0.0047 0.0047 0.0037 0.0044 1,179,242 -0.00(-6.38%)
Oct 08, 2019 0.0041 0.0048 0.0040 0.0047 1,310,416 -0.00(-4.08%)
Oct 07, 2019 0.0044 0.0051 0.0040 0.0049 1,057,683 -0.00(-2.00%)
Oct 04, 2019 0.0057 0.0057 0.0049 0.0050 1,302,800 -0.00(-1.96%)
Oct 03, 2019 0.0057 0.0057 0.0050 0.0051 149,101 -0.00(-7.27%)
Oct 02, 2019 0.0060 0.0060 0.0050 0.0055 197,697 -0.00(-8.33%)
Oct 01, 2019 0.0061 0.0061 0.0050 0.0060 359,265 +0.00(+3.45%)
Sep 30, 2019 0.0056 0.0059 0.0052 0.0058 320,278 +0.00(+11.54%)
Sep 27, 2019 0.0060 0.0060 0.0052 0.0052 43,000 +0.00(+0.00%)
Sep 26, 2019 0.0060 0.0060 0.0052 0.0052 622,847 -0.00(-13.33%)
Sep 25, 2019 0.0061 0.0062 0.0055 0.0060 318,146 -0.00(-1.64%)
Sep 24, 2019 0.0053 0.0062 0.0053 0.0061 621,575 +0.00(+15.09%)
Sep 23, 2019 0.0055 0.0065 0.0052 0.0053 696,491 -0.00(-3.64%)
Sep 20, 2019 0.0065 0.0065 0.0050 0.0055 1,901,100 -0.00(-5.17%)
Sep 19, 2019 0.0060 0.0065 0.0050 0.0058 2,810,443 +0.00(+3.57%)
Sep 18, 2019 0.0049 0.0069 0.0049 0.0056 2,629,895 +0.00(+14.29%)
Sep 17, 2019 0.0073 0.0073 0.0047 0.0049 1,570,599 -0.00(-22.22%)
Sep 16, 2019 0.0056 0.0074 0.0047 0.0063 3,657,224 +0.00(+10.53%)
Sep 13, 2019 0.0041 0.0058 0.0041 0.0057 1,370,300 -0.00(-3.39%)
Sep 12, 2019 0.0041 0.0064 0.0040 0.0059 5,885,177 +0.00(+43.90%)
Sep 11, 2019 0.0044 0.0044 0.0036 0.0041 1,081,244 +0.00(+13.89%)
Sep 10, 2019 0.0052 0.0055 0.0036 0.0036 5,302,358 -0.00(-20.00%)
Sep 09, 2019 0.0036 0.0054 0.0034 0.0045 3,594,985 +0.00(+25.00%)
Sep 06, 2019 0.0044 0.0044 0.0032 0.0036 5,135,000 -0.00(-10.00%)
Sep 05, 2019 0.0036 0.0047 0.0033 0.0040 1,964,615 -0.00(-11.11%)
Sep 04, 2019 0.0041 0.0053 0.0034 0.0045 3,120,240 +0.00(+21.62%)
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.