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

Cbd Life Sciences Inc (OP: CBDL )

0.0036 +0.0003 (+9.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 0.0008 0.0008 0.0007 0.0008 18,127,292 +0.00(+0.00%)
Jun 29, 2020 0.0007 0.0008 0.0007 0.0008 29,944,022 +0.00(+14.29%)
Jun 26, 2020 0.0008 0.0008 0.0007 0.0007 2,054,500 -0.00(-12.50%)
Jun 25, 2020 0.0008 0.0008 0.0007 0.0008 5,481,803 +0.00(+0.00%)
Jun 24, 2020 0.0007 0.0008 0.0007 0.0008 7,482,971 +0.00(+14.29%)
Jun 23, 2020 0.0008 0.0008 0.0007 0.0007 13,148,817 +0.00(+0.00%)
Jun 22, 2020 0.0008 0.0008 0.0007 0.0007 2,807,483 -0.00(-12.50%)
Jun 19, 2020 0.0008 0.0008 0.0007 0.0008 6,075,700 +0.00(+14.29%)
Jun 18, 2020 0.0008 0.0008 0.0006 0.0007 35,400,336 -0.00(-12.50%)
Jun 17, 2020 0.0009 0.0009 0.0007 0.0008 28,537,522 -0.00(-11.11%)
Jun 16, 2020 0.0010 0.0010 0.0008 0.0009 30,130,332 -0.00(-10.00%)
Jun 15, 2020 0.0012 0.0012 0.0009 0.0010 14,837,453 -0.00(-16.67%)
Jun 12, 2020 0.0013 0.0015 0.0010 0.0012 54,032,700 +0.00(+0.00%)
Jun 11, 2020 0.0008 0.0012 0.0008 0.0012 77,116,880 +0.00(+50.00%)
Jun 10, 2020 0.0007 0.0009 0.0007 0.0008 23,922,050 +0.00(+14.29%)
Jun 09, 2020 0.0008 0.0008 0.0006 0.0007 22,564,370 +0.00(+0.00%)
Jun 08, 2020 0.0007 0.0009 0.0007 0.0007 19,340,812 -0.00(-12.50%)
Jun 05, 2020 0.0008 0.0009 0.0007 0.0008 5,871,100 +0.00(+0.00%)
Jun 04, 2020 0.0010 0.0010 0.0007 0.0008 11,657,686 +0.00(+0.00%)
Jun 03, 2020 0.0010 0.0010 0.0006 0.0008 40,198,008 -0.00(-11.11%)
Jun 02, 2020 0.0009 0.0010 0.0008 0.0009 17,839,336 +0.00(+0.00%)
Jun 01, 2020 0.0009 0.0009 0.0007 0.0009 5,861,099 +0.00(+12.50%)
May 29, 2020 0.0009 0.0009 0.0007 0.0008 12,636,899 +0.00(+0.00%)
May 28, 2020 0.0007 0.0009 0.0007 0.0008 5,197,751 +0.00(+0.00%)
May 27, 2020 0.0009 0.0009 0.0007 0.0008 9,089,639 -0.00(-11.11%)
May 26, 2020 0.0010 0.0010 0.0008 0.0009 23,312,084 +0.00(+0.00%)
May 22, 2020 0.0008 0.0010 0.0008 0.0009 16,705,400 +0.00(+0.00%)
May 21, 2020 0.0010 0.0010 0.0007 0.0009 20,894,514 +0.00(+0.00%)
May 20, 2020 0.0010 0.0011 0.0008 0.0009 17,672,344 -0.00(-18.18%)
May 19, 2020 0.0011 0.0011 0.0009 0.0011 5,838,430 +0.00(+0.00%)
May 18, 2020 0.0011 0.0013 0.0009 0.0011 25,093,858 -0.00(-8.33%)
May 15, 2020 0.0012 0.0012 0.0010 0.0012 51,762,596 +0.00(+9.09%)
May 14, 2020 0.0010 0.0012 0.0009 0.0011 19,963,522 +0.00(+10.00%)
May 13, 2020 0.0009 0.0012 0.0008 0.0010 85,334,528 +0.00(+11.11%)
May 12, 2020 0.0007 0.0009 0.0006 0.0009 20,339,322 +0.00(+12.50%)
May 11, 2020 0.0009 0.0009 0.0006 0.0008 24,563,612 -0.00(-11.11%)
May 08, 2020 0.0010 0.0010 0.0008 0.0009 9,019,400 +0.00(+0.00%)
May 07, 2020 0.0009 0.0009 0.0008 0.0009 6,635,423 +0.00(+0.00%)
May 06, 2020 0.0010 0.0010 0.0007 0.0009 28,271,568 +0.00(+0.00%)
May 05, 2020 0.0011 0.0012 0.0008 0.0009 43,183,324 -0.00(-30.77%)
May 04, 2020 0.0013 0.0014 0.0011 0.0013 20,721,128 +0.00(+0.00%)
May 01, 2020 0.0013 0.0013 0.0011 0.0013 26,905,700 +0.00(+8.33%)
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%)
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.