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 (%)
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%)
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.