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

Cbd Life Sciences Inc (OP: CBDL )

0.0001 UNCHANGED
Last Price Updated: 2:33 PM EDT, Apr 19, 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 (%)
Apr 30, 2020 0.0014 0.0014 0.0011 0.0012 32,564,640 -0.00(-14.29%)
Apr 29, 2020 0.0016 0.0016 0.0012 0.0014 40,896,632 -0.00(-6.67%)
Apr 28, 2020 0.0015 0.0018 0.0013 0.0015 48,327,432 +0.00(+0.00%)
Apr 27, 2020 0.0016 0.0018 0.0013 0.0015 54,930,432 +0.00(+0.00%)
Apr 24, 2020 0.0015 0.0016 0.0013 0.0015 35,523,300 +0.00(+0.00%)
Apr 23, 2020 0.0015 0.0016 0.0012 0.0015 45,756,928 +0.00(+0.00%)
Apr 22, 2020 0.0015 0.0017 0.0012 0.0015 54,020,256 +0.00(+7.14%)
Apr 21, 2020 0.0014 0.0014 0.0011 0.0014 33,090,612 +0.00(+0.00%)
Apr 20, 2020 0.0025 0.0025 0.0012 0.0014 104,310,056 -0.00(-17.65%)
Apr 17, 2020 0.0021 0.0033 0.0016 0.0017 137,469,600 +0.00(+0.00%)
Apr 16, 2020 0.0007 0.0022 0.0006 0.0017 176,255,904 +0.00(+183.33%)
Apr 15, 2020 0.0005 0.0007 0.0004 0.0006 98,510,128 +0.00(+50.00%)
Apr 14, 2020 0.0004 0.0004 0.0003 0.0004 2,439,231 +0.00(+0.00%)
Apr 13, 2020 0.0005 0.0005 0.0003 0.0004 11,186,248 +0.00(+0.00%)
Apr 09, 2020 0.0005 0.0005 0.0003 0.0004 1,827,800 -0.00(-20.00%)
Apr 08, 2020 0.0004 0.0005 0.0004 0.0005 8,533,033 +0.00(+25.00%)
Apr 07, 2020 0.0005 0.0005 0.0003 0.0004 19,389,524 -0.00(-20.00%)
Apr 06, 2020 0.0004 0.0005 0.0004 0.0005 3,884,733 +0.00(+0.00%)
Apr 03, 2020 0.0004 0.0005 0.0004 0.0005 2,510,300 +0.00(+0.00%)
Apr 02, 2020 0.0005 0.0005 0.0004 0.0005 4,575,701 +0.00(+0.00%)
Apr 01, 2020 0.0005 0.0005 0.0004 0.0005 2,938,127 -0.00(-16.67%)
Mar 31, 2020 0.0005 0.0006 0.0004 0.0006 6,386,571 +0.00(+20.00%)
Mar 30, 2020 0.0004 0.0005 0.0004 0.0005 2,839,200 +0.00(+0.00%)
Mar 27, 2020 0.0005 0.0006 0.0004 0.0005 33,071,900 +0.00(+0.00%)
Mar 26, 2020 0.0005 0.0006 0.0004 0.0005 6,380,881 -0.00(-16.67%)
Mar 25, 2020 0.0006 0.0008 0.0004 0.0006 24,318,468 +0.00(+20.00%)
Mar 24, 2020 0.0007 0.0007 0.0005 0.0005 12,541,530 -0.00(-28.57%)
Mar 23, 2020 0.0007 0.0008 0.0006 0.0007 4,671,413 -0.00(-12.50%)
Mar 20, 2020 0.0008 0.0009 0.0005 0.0008 6,818,800 -0.00(-11.11%)
Mar 19, 2020 0.0009 0.0009 0.0006 0.0009 5,689,319 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0009 0.0006 0.0009 23,890,398 +0.00(+50.00%)
Mar 17, 2020 0.0006 0.0009 0.0005 0.0006 58,873,156 +0.00(+0.00%)
Mar 16, 2020 0.0005 0.0006 0.0004 0.0006 4,413,828 +0.00(+20.00%)
Mar 13, 2020 0.0006 0.0006 0.0004 0.0005 5,556,000 -0.00(-16.67%)
Mar 12, 2020 0.0006 0.0006 0.0004 0.0006 1,768,686 +0.00(+20.00%)
Mar 11, 2020 0.0005 0.0006 0.0005 0.0005 6,786,955 +0.00(+0.00%)
Mar 10, 2020 0.0004 0.0006 0.0004 0.0005 5,270,230 +0.00(+0.00%)
Mar 09, 2020 0.0005 0.0006 0.0004 0.0005 4,625,025 +0.00(+0.00%)
Mar 06, 2020 0.0005 0.0006 0.0005 0.0005 2,639,200 +0.00(+0.00%)
Mar 05, 2020 0.0006 0.0006 0.0004 0.0005 4,159,000 +0.00(+25.00%)
Mar 04, 2020 0.0006 0.0006 0.0004 0.0004 545,195 -0.00(-33.33%)
Mar 03, 2020 0.0005 0.0006 0.0005 0.0006 2,442,701 +0.00(+0.00%)
Mar 02, 2020 0.0006 0.0006 0.0005 0.0006 480,017 +0.00(+0.00%)
Feb 28, 2020 0.0006 0.0006 0.0004 0.0006 12,252,300 +0.00(+20.00%)
Feb 27, 2020 0.0006 0.0007 0.0005 0.0005 77,876,296 -0.00(-44.44%)
Feb 26, 2020 0.0008 0.0009 0.0007 0.0009 7,910,089 +0.00(+0.00%)
Feb 25, 2020 0.0010 0.0010 0.0007 0.0009 669,547 +0.00(+0.00%)
Feb 24, 2020 0.0008 0.0010 0.0008 0.0009 2,976,548 +0.00(+12.50%)
Feb 21, 2020 0.0010 0.0010 0.0007 0.0008 20,928,798 -0.00(-27.27%)
Feb 20, 2020 0.0011 0.0011 0.0011 0.0011 103,500 +0.00(+0.00%)
Feb 19, 2020 0.0012 0.0012 0.0011 0.0011 311,760 +0.00(+0.00%)
Feb 18, 2020 0.0011 0.0013 0.0011 0.0011 2,376,558 -0.00(-8.33%)
Feb 14, 2020 0.0014 0.0016 0.0011 0.0012 5,820,900 -0.00(-7.69%)
Feb 13, 2020 0.0014 0.0014 0.0013 0.0013 59,601 -0.00(-7.14%)
Feb 12, 2020 0.0013 0.0014 0.0013 0.0014 745,630 +0.00(+0.00%)
Feb 11, 2020 0.0015 0.0015 0.0014 0.0014 699,235 +0.00(+0.00%)
Feb 10, 2020 0.0012 0.0015 0.0012 0.0014 629,886 +0.00(+7.69%)
Feb 07, 2020 0.0014 0.0014 0.0013 0.0013 359,700 -0.00(-7.14%)
Feb 06, 2020 0.0013 0.0014 0.0012 0.0014 9,475,318 +0.00(+16.67%)
Feb 05, 2020 0.0013 0.0013 0.0012 0.0012 3,932,785 +0.00(+9.09%)
Feb 04, 2020 0.0011 0.0011 0.0011 0.0011 100,000 -0.00(-15.38%)
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.