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, 2021 0.0013 0.0013 0.0011 0.0012 398,226,016 -0.00(-7.69%)
Apr 29, 2021 0.0013 0.0013 0.0011 0.0013 391,957,216 +0.00(+8.33%)
Apr 28, 2021 0.0013 0.0014 0.0011 0.0012 267,676,896 -0.00(-7.69%)
Apr 27, 2021 0.0014 0.0014 0.0012 0.0013 356,335,424 -0.00(-7.14%)
Apr 26, 2021 0.0013 0.0014 0.0012 0.0014 437,764,640 +0.00(+0.00%)
Apr 23, 2021 0.0014 0.0014 0.0012 0.0014 270,257,888 +0.00(+0.00%)
Apr 22, 2021 0.0014 0.0014 0.0012 0.0014 319,612,000 +0.00(+0.00%)
Apr 21, 2021 0.0014 0.0015 0.0012 0.0014 457,268,512 +0.00(+0.00%)
Apr 20, 2021 0.0015 0.0015 0.0013 0.0014 302,232,896 +0.00(+0.00%)
Apr 19, 2021 0.0015 0.0016 0.0013 0.0014 612,073,472 -0.00(-6.67%)
Apr 16, 2021 0.0015 0.0016 0.0013 0.0015 365,204,288 +0.00(+7.14%)
Apr 15, 2021 0.0018 0.0018 0.0014 0.0014 691,401,536 -0.00(-22.22%)
Apr 14, 2021 0.0016 0.0025 0.0016 0.0018 2,355,375,872 +0.00(+20.00%)
Apr 13, 2021 0.0015 0.0016 0.0013 0.0015 341,934,432 -0.00(-6.25%)
Apr 12, 2021 0.0016 0.0018 0.0013 0.0016 411,812,512 +0.00(+0.00%)
Apr 09, 2021 0.0014 0.0017 0.0012 0.0016 473,421,600 +0.00(+6.67%)
Apr 08, 2021 0.0016 0.0016 0.0014 0.0015 234,487,328 -0.00(-6.25%)
Apr 07, 2021 0.0017 0.0018 0.0015 0.0016 252,599,328 -0.00(-11.11%)
Apr 06, 2021 0.0019 0.0019 0.0016 0.0018 234,364,672 +0.00(+0.00%)
Apr 05, 2021 0.0021 0.0021 0.0017 0.0018 391,839,520 -0.00(-10.00%)
Apr 01, 2021 0.0021 0.0023 0.0019 0.0020 303,698,816 -0.00(-4.76%)
Mar 31, 2021 0.0023 0.0025 0.0020 0.0021 206,078,432 -0.00(-8.70%)
Mar 30, 2021 0.0024 0.0024 0.0020 0.0023 198,572,640 +0.00(+0.00%)
Mar 29, 2021 0.0026 0.0026 0.0022 0.0023 119,913,928 -0.00(-8.00%)
Mar 26, 2021 0.0025 0.0026 0.0022 0.0025 155,767,296 +0.00(+4.17%)
Mar 25, 2021 0.0026 0.0029 0.0022 0.0024 217,638,352 -0.00(-7.69%)
Mar 24, 2021 0.0028 0.0030 0.0025 0.0026 183,919,440 -0.00(-7.14%)
Mar 23, 2021 0.0035 0.0035 0.0027 0.0028 236,450,144 -0.00(-17.65%)
Mar 22, 2021 0.0036 0.0037 0.0031 0.0034 233,491,456 -0.00(-5.56%)
Mar 19, 2021 0.0038 0.0038 0.0034 0.0036 140,987,600 -0.00(-5.26%)
Mar 18, 2021 0.0042 0.0044 0.0035 0.0038 154,763,328 -0.00(-5.00%)
Mar 17, 2021 0.0046 0.0047 0.0038 0.0040 170,611,488 -0.00(-13.04%)
Mar 16, 2021 0.0039 0.0046 0.0034 0.0046 209,002,304 +0.00(+21.05%)
Mar 15, 2021 0.0042 0.0046 0.0037 0.0038 186,201,536 -0.00(-7.32%)
Mar 12, 2021 0.0045 0.0047 0.0040 0.0041 143,551,904 -0.00(-8.89%)
Mar 11, 2021 0.0050 0.0050 0.0040 0.0045 143,560,864 -0.00(-8.16%)
Mar 10, 2021 0.0060 0.0060 0.0047 0.0049 121,420,976 -0.00(-9.26%)
Mar 09, 2021 0.0050 0.0056 0.0046 0.0054 83,400,768 +0.00(+10.20%)
Mar 08, 2021 0.0043 0.0061 0.0043 0.0049 114,870,016 +0.00(+0.00%)
Mar 05, 2021 0.0041 0.0050 0.0031 0.0049 183,800,896 +0.00(+25.64%)
Mar 04, 2021 0.0049 0.0051 0.0034 0.0039 191,130,240 -0.00(-18.75%)
Mar 03, 2021 0.0060 0.0063 0.0046 0.0048 172,494,320 -0.00(-17.24%)
Mar 02, 2021 0.0063 0.0066 0.0057 0.0058 115,831,248 +0.00(+0.00%)
Mar 01, 2021 0.0060 0.0063 0.0056 0.0058 110,202,936 +0.00(+5.45%)
Feb 26, 2021 0.0066 0.0070 0.0040 0.0055 216,300,704 -0.00(-12.70%)
Feb 25, 2021 0.0073 0.0079 0.0056 0.0063 207,449,136 -0.00(-10.00%)
Feb 24, 2021 0.0076 0.0080 0.0066 0.0070 160,623,952 -0.00(-5.41%)
Feb 23, 2021 0.0090 0.0090 0.0052 0.0074 229,216,032 -0.00(-17.78%)
Feb 22, 2021 0.0100 0.0107 0.0088 0.0090 179,186,352 -0.00(-7.22%)
Feb 19, 2021 0.0107 0.0108 0.0093 0.0097 310,517,408 +0.00(+10.23%)
Feb 18, 2021 0.0095 0.0105 0.0080 0.0088 250,671,920 -0.00(-8.33%)
Feb 17, 2021 0.0109 0.0114 0.0095 0.0096 161,157,520 -0.00(-3.03%)
Feb 16, 2021 0.0138 0.0139 0.0091 0.0099 264,122,048 -0.00(-1.00%)
Feb 12, 2021 0.0120 0.0126 0.0068 0.0100 523,124,096 -0.00(-19.35%)
Feb 11, 2021 0.0196 0.0198 0.0100 0.0124 584,935,424 -0.00(-11.43%)
Feb 10, 2021 0.0160 0.0190 0.0100 0.0140 1,044,196,928 +0.00(+44.33%)
Feb 09, 2021 0.0044 0.0108 0.0044 0.0097 671,450,176 +0.01(+136.59%)
Feb 08, 2021 0.0041 0.0044 0.0039 0.0041 181,424,720 +0.00(+0.00%)
Feb 05, 2021 0.0044 0.0044 0.0035 0.0041 194,899,488 -0.00(-2.38%)
Feb 04, 2021 0.0037 0.0044 0.0031 0.0042 246,509,328 +0.00(+20.00%)
Feb 03, 2021 0.0029 0.0039 0.0029 0.0035 267,859,456 +0.00(+25.00%)
Feb 02, 2021 0.0024 0.0031 0.0024 0.0028 140,168,144 +0.00(+12.00%)
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.