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, 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.