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 (%)
Aug 30, 2019 0.0043 0.0054 0.0040 0.0050 1,429,500 -0.00(-10.71%)
Aug 29, 2019 0.0060 0.0061 0.0041 0.0056 1,030,323 -0.00(-6.67%)
Aug 28, 2019 0.0055 0.0061 0.0045 0.0060 530,660 +0.00(+30.43%)
Aug 27, 2019 0.0061 0.0061 0.0046 0.0046 127,911 -0.00(-22.03%)
Aug 26, 2019 0.0059 0.0059 0.0059 0.0059 162,032 +0.00(+1.72%)
Aug 23, 2019 0.0057 0.0059 0.0056 0.0058 129,500 +0.00(+16.00%)
Aug 22, 2019 0.0050 0.0050 0.0050 0.0050 111,299 +0.00(+0.00%)
Aug 21, 2019 0.0050 0.0050 0.0049 0.0050 78,200 +0.00(+2.04%)
Aug 20, 2019 0.0050 0.0055 0.0049 0.0049 759,660 -0.00(-9.26%)
Aug 19, 2019 0.0066 0.0067 0.0050 0.0054 284,937 -0.00(-11.48%)
Aug 16, 2019 0.0053 0.0062 0.0053 0.0061 118,700 +0.00(+22.00%)
Aug 15, 2019 0.0052 0.0060 0.0050 0.0050 1,487,931 -0.00(-10.71%)
Aug 14, 2019 0.0063 0.0063 0.0052 0.0056 1,328,025 -0.00(-11.11%)
Aug 13, 2019 0.0061 0.0070 0.0050 0.0063 1,469,794 +0.00(+8.62%)
Aug 12, 2019 0.0056 0.0058 0.0050 0.0058 1,802,319 +0.00(+16.00%)
Aug 09, 2019 0.0060 0.0060 0.0049 0.0050 7,154,800 -0.00(-10.71%)
Aug 08, 2019 0.0060 0.0062 0.0049 0.0056 5,796,546 -0.00(-3.45%)
Aug 07, 2019 0.0098 0.0098 0.0051 0.0058 6,888,106 -0.00(-34.83%)
Aug 06, 2019 0.0098 0.0098 0.0070 0.0089 1,660,255 -0.00(-9.18%)
Aug 05, 2019 0.0094 0.0098 0.0094 0.0098 70,176 +0.00(+4.26%)
Aug 02, 2019 0.0095 0.0095 0.0094 0.0094 30,000 -0.00(-1.05%)
Aug 01, 2019 0.0099 0.0099 0.0072 0.0095 390,913 +0.00(+10.47%)
Jul 31, 2019 0.0119 0.0122 0.0085 0.0086 645,233 -0.00(-21.10%)
Jul 30, 2019 0.0112 0.0123 0.0097 0.0109 1,077,091 +0.00(+9.00%)
Jul 29, 2019 0.0125 0.0125 0.0085 0.0100 3,389,747 -0.00(-19.35%)
Jul 26, 2019 0.0107 0.0125 0.0100 0.0124 1,057,200 +0.00(+3.33%)
Jul 25, 2019 0.0200 0.0200 0.0120 0.0120 284,268 -0.00(-27.27%)
Jul 24, 2019 0.0200 0.0200 0.0153 0.0165 650,848 -0.00(-17.50%)
Jul 23, 2019 0.0230 0.0230 0.0153 0.0200 588,899 -0.00(-13.04%)
Jul 22, 2019 0.0300 0.0300 0.0206 0.0230 327,966 -0.00(-6.50%)
Jul 19, 2019 0.0320 0.0320 0.0200 0.0246 277,200 -0.00(-12.46%)
Jul 18, 2019 0.0372 0.0372 0.0201 0.0281 71,195 +0.00(+21.12%)
Jul 17, 2019 0.0389 0.0389 0.0200 0.0232 417,745 -0.00(-15.94%)
Jul 16, 2019 0.0400 0.0400 0.0250 0.0276 335,864 -0.01(-26.20%)
Jul 15, 2019 0.0400 0.0400 0.0263 0.0374 250,540 -0.00(-0.27%)
Jul 12, 2019 0.0400 0.0400 0.0262 0.0375 179,300 +0.00(+2.74%)
Jul 11, 2019 0.0250 0.0400 0.0250 0.0365 330,031 -0.00(-8.75%)
Jul 10, 2019 0.0370 0.0400 0.0350 0.0400 302,419 +0.00(+11.11%)
Jul 09, 2019 0.0260 0.0360 0.0250 0.0360 896,758 +0.01(+60.00%)
Jul 08, 2019 0.0270 0.0270 0.0201 0.0225 689,850 -0.00(-16.67%)
Jul 05, 2019 0.0380 0.0380 0.0237 0.0270 127,500 +0.00(+12.50%)
Jul 03, 2019 0.0243 0.0287 0.0240 0.0240 68,600 -0.00(-4.76%)
Jul 02, 2019 0.0319 0.0319 0.0240 0.0252 221,333 -0.01(-25.88%)
Jul 01, 2019 0.0400 0.0400 0.0253 0.0340 223,314 -0.00(-10.53%)
Jun 28, 2019 0.0400 0.0400 0.0300 0.0380 130,500 +0.00(+11.76%)
Jun 27, 2019 0.0410 0.0410 0.0306 0.0340 194,355 -0.00(-5.56%)
Jun 26, 2019 0.0290 0.0372 0.0248 0.0360 843,095 +0.01(+50.00%)
Jun 25, 2019 0.0560 0.0650 0.0200 0.0240 2,729,779 -0.03(-54.72%)
Jun 24, 2019 0.0360 0.0684 0.0360 0.0530 1,135,022 +0.02(+59.16%)
Jun 21, 2019 0.0275 0.0380 0.0269 0.0333 940,900 +0.01(+21.09%)
Jun 20, 2019 0.0240 0.0275 0.0237 0.0275 625,837 +0.00(+16.03%)
Jun 19, 2019 0.0185 0.0240 0.0173 0.0237 667,011 +0.01(+33.15%)
Jun 18, 2019 0.0169 0.0189 0.0150 0.0178 574,449 +0.00(+11.25%)
Jun 17, 2019 0.0160 0.0168 0.0140 0.0160 131,488 +0.00(+8.84%)
Jun 14, 2019 0.0152 0.0160 0.0140 0.0147 247,900 +0.00(+8.89%)
Jun 13, 2019 0.0169 0.0169 0.0120 0.0135 247,404 -0.00(-3.57%)
Jun 12, 2019 0.0120 0.0145 0.0100 0.0140 397,825 +0.00(+27.27%)
Jun 11, 2019 0.0094 0.0120 0.0079 0.0110 681,986 +0.00(+22.22%)
Jun 10, 2019 0.0080 0.0090 0.0080 0.0090 5,480 +0.00(+16.88%)
Jun 07, 2019 0.0077 0.0077 0.0077 111 +0.00(+0.00%)
Jun 06, 2019 0.0094 0.0094 0.0077 0.0077 12,500 -0.00(-18.09%)
Jun 05, 2019 0.0088 0.0094 0.0073 0.0094 172,333 +0.00(+5.62%)
Jun 04, 2019 0.0089 0.0095 0.0075 0.0089 121,588 +0.00(+20.27%)
Jun 03, 2019 0.0096 0.0096 0.0074 0.0074 114,120 -0.00(-18.68%)
May 31, 2019 0.0094 0.0096 0.0091 0.0091 84,700 +0.00(+1.11%)
May 30, 2019 0.0095 0.0100 0.0085 0.0090 359,439 +0.00(+3.45%)
May 29, 2019 0.0087 0.0087 0.0087 0.0087 7,035 +0.00(+0.00%)
May 28, 2019 0.0087 0.0087 0.0087 0.0087 49,084 -0.00(-8.42%)
May 24, 2019 0.0094 0.0095 0.0088 0.0095 53,100 +0.00(+0.00%)
May 23, 2019 0.0095 0.0095 0.0095 0.0095 9,763 +0.00(+1.06%)
May 22, 2019 0.0095 0.0095 0.0086 0.0094 18,201 +0.00(+18.99%)
May 21, 2019 0.0094 0.0094 0.0079 0.0079 14,638 +0.00(+2.60%)
May 20, 2019 0.0094 0.0094 0.0074 0.0077 108,052 -0.00(-15.38%)
May 17, 2019 0.0095 0.0095 0.0076 0.0091 79,900 -0.00(-9.00%)
May 16, 2019 0.0105 0.0105 0.0088 0.0100 153,511 +0.00(+3.09%)
May 15, 2019 0.0111 0.0111 0.0073 0.0097 38,129 -0.00(-1.02%)
May 14, 2019 0.0111 0.0111 0.0075 0.0098 485,842 +0.00(+0.00%)
May 13, 2019 0.0107 0.0111 0.0075 0.0098 481,237 -0.00(-8.41%)
May 10, 2019 0.0108 0.0108 0.0080 0.0107 193,800 +0.00(+0.00%)
May 09, 2019 0.0108 0.0108 0.0100 0.0107 63,850 +0.00(+0.00%)
May 08, 2019 0.0100 0.0107 0.0080 0.0107 314,400 +0.00(+7.00%)
May 07, 2019 0.0108 0.0108 0.0080 0.0100 90,446 -0.00(-6.54%)
May 06, 2019 0.0110 0.0110 0.0097 0.0107 137,779 +0.00(+10.31%)
May 03, 2019 0.0109 0.0114 0.0072 0.0097 553,400 -0.00(-11.01%)
May 02, 2019 0.0110 0.0115 0.0080 0.0109 697,643 -0.00(-5.22%)
May 01, 2019 0.0130 0.0130 0.0081 0.0115 421,027 +0.00(+1.77%)
Apr 30, 2019 0.0115 0.0115 0.0085 0.0113 566,643 -0.00(-1.74%)
Apr 29, 2019 0.0140 0.0175 0.0100 0.0115 1,837,694 -0.00(-17.86%)
Apr 26, 2019 0.0150 0.0150 0.0095 0.0140 338,900 +0.00(+11.11%)
Apr 25, 2019 0.0130 0.0130 0.0095 0.0126 407,344 -0.00(-3.08%)
Apr 24, 2019 0.0093 0.0130 0.0093 0.0130 412,258 +0.00(+12.07%)
Apr 23, 2019 0.0119 0.0119 0.0090 0.0116 219,186 +0.00(+16.00%)
Apr 22, 2019 0.0165 0.0165 0.0090 0.0100 924,926 -0.00(-4.76%)
Apr 18, 2019 0.0090 0.0190 0.0090 0.0105 3,285,800 +0.00(+28.05%)
Apr 17, 2019 0.0100 0.0100 0.0077 0.0082 431,669 -0.00(-18.00%)
Apr 16, 2019 0.0075 0.0150 0.0075 0.0100 1,109,324 +0.00(+31.58%)
Apr 15, 2019 0.0089 0.0089 0.0070 0.0076 513,394 +0.00(+8.57%)
Apr 12, 2019 0.0119 0.0125 0.0065 0.0070 1,618,600 -0.00(-41.18%)
Apr 11, 2019 0.0135 0.0139 0.0100 0.0119 307,100 -0.00(-11.85%)
Apr 10, 2019 0.0164 0.0164 0.0106 0.0135 366,981 +0.00(+3.85%)
Apr 09, 2019 0.0172 0.0174 0.0130 0.0130 140,100 -0.00(-7.14%)
Apr 08, 2019 0.0194 0.0194 0.0122 0.0140 249,795 -0.01(-30.00%)
Apr 05, 2019 0.0219 0.0219 0.0170 0.0200 59,600 -0.00(-3.85%)
Apr 04, 2019 0.0270 0.0270 0.0170 0.0208 38,221 +0.00(+4.52%)
Apr 03, 2019 0.0199 0.0199 0.0142 0.0199 117,619 +0.00(+32.67%)
Apr 02, 2019 0.0223 0.0250 0.0140 0.0150 228,382 -0.01(-36.17%)
Apr 01, 2019 0.0210 0.0235 0.0164 0.0235 155,845 +0.01(+59.86%)
Mar 29, 2019 0.0180 0.0180 0.0121 0.0147 62,900 -0.00(-8.13%)
Mar 28, 2019 0.0170 0.0180 0.0160 0.0160 218,816 -0.00(-4.76%)
Mar 27, 2019 0.0168 0.0175 0.0150 0.0168 82,652 +0.00(+0.00%)
Mar 26, 2019 0.0168 0.0168 0.0150 0.0168 163,898 +0.00(+12.00%)
Mar 25, 2019 0.0169 0.0170 0.0120 0.0150 187,909 -0.00(-9.64%)
Mar 22, 2019 0.0169 0.0169 0.0129 0.0166 79,500 +0.00(+40.68%)
Mar 21, 2019 0.0168 0.0168 0.0117 0.0118 67,735 -0.01(-30.18%)
Mar 20, 2019 0.0169 0.0169 0.0140 0.0169 96,100 +0.00(+0.00%)
Mar 19, 2019 0.0167 0.0169 0.0167 0.0169 107,046 +0.00(+1.20%)
Mar 18, 2019 0.0160 0.0167 0.0160 0.0167 304,053 +0.00(+11.33%)
Mar 15, 2019 0.0150 0.0150 0.0150 0.0150 9,400 +0.00(+0.00%)
Mar 14, 2019 0.0166 0.0167 0.0117 0.0150 98,634 -0.00(-9.09%)
Mar 13, 2019 0.0160 0.0168 0.0160 0.0165 117,673 +0.00(+37.50%)
Mar 12, 2019 0.0169 0.0169 0.0116 0.0120 174,692 +0.00(+6.19%)
Mar 11, 2019 0.0169 0.0169 0.0112 0.0113 87,450 -0.01(-31.52%)
Mar 08, 2019 0.0136 0.0165 0.0116 0.0165 33,000 +0.00(+32.00%)
Mar 07, 2019 0.0140 0.0170 0.0117 0.0125 95,154 -0.00(-10.71%)
Mar 06, 2019 0.0145 0.0145 0.0140 0.0140 75,533 -0.00(-3.45%)
Mar 05, 2019 0.0180 0.0180 0.0140 0.0145 65,016 -0.00(-19.44%)
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.