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

Cbd Global Sciences Inc (OP: CBDNF )

0.0419 UNCHANGED
Last Price Updated: 10:06 AM EST, Nov 27, 2023 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 (%)
May 08, 2023 0.0750 0.0750 0.0750 0.0750 200 +0.01(+15.38%)
May 05, 2023 0.0750 0.0750 0.0600 0.0650 62,700 -0.01(-13.33%)
May 03, 2023 0.0750 0 +0.00(+0.00%)
May 01, 2023 0.0750 0 +0.00(+7.14%)
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Apr 27, 2023 0.0675 0.0799 0.0675 0.0750 866 -0.01(-6.25%)
Apr 26, 2023 0.0760 0.0800 0.0760 0.0800 6,000 -0.00(-5.44%)
Apr 24, 2023 0.0846 0 +0.00(+5.75%)
Apr 21, 2023 0.0846 0.0846 0.0600 0.0800 1,950 -0.00(-5.44%)
Apr 18, 2023 0.0846 0 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0846 0.0600 0.0846 32,600 +0.02(+41.00%)
Apr 14, 2023 0.0400 0.0600 0.0400 0.0600 15,700 +0.00(+0.00%)
Apr 12, 2023 0.0600 0 +0.00(+0.00%)
Apr 11, 2023 0.0505 0.0600 0.0500 0.0600 105,510 -0.01(-19.68%)
Apr 10, 2023 0.0747 0.0747 0.0652 0.0747 5,500 +0.00(+6.71%)
Apr 06, 2023 0.0747 0.0747 0.0700 0.0700 10,250 +0.00(+0.00%)
Apr 05, 2023 0.0650 0.0744 0.0600 0.0700 64,904 -0.02(-21.17%)
Apr 04, 2023 0.0888 0.0888 0.0888 0.0888 250 +0.02(+37.89%)
Apr 03, 2023 0.0600 0.0888 0.0550 0.0644 86,036 -0.02(-27.96%)
Mar 31, 2023 0.0700 0.0894 0.0603 0.0894 40,450 +0.00(+0.00%)
Mar 29, 2023 0.0894 0 +0.00(+0.00%)
Mar 27, 2023 0.0894 0 +0.00(+0.00%)
Mar 24, 2023 0.0700 0.0894 0.0700 0.0894 14,800 +0.01(+12.17%)
Mar 23, 2023 0.0797 0.0797 0.0797 0.0797 500 +0.01(+13.86%)
Mar 21, 2023 0.0700 0 +0.01(+16.09%)
Mar 20, 2023 0.0900 0.0900 0.0603 0.0603 634 -0.03(-32.93%)
Mar 17, 2023 0.0750 0.0899 0.0666 0.0899 600 +0.00(+5.76%)
Mar 16, 2023 0.0800 0.0850 0.0800 0.0850 20,600 -0.01(-15.00%)
Mar 09, 2023 0.1000 0 +0.00(+0.00%)
Mar 08, 2023 0.0892 0.1000 0.0850 0.1000 124,183 +0.01(+11.86%)
Mar 07, 2023 0.0650 0.0894 0.0520 0.0894 37,175 +0.01(+19.20%)
Mar 06, 2023 0.0800 0.0900 0.0750 0.0750 46,000 -0.01(-16.67%)
Mar 02, 2023 0.0900 0 +0.00(+0.00%)
Mar 01, 2023 0.0700 0.0900 0.0700 0.0900 37,700 +0.01(+12.50%)
Feb 28, 2023 0.0800 0.0800 0.0800 0.0800 525 -0.02(-19.84%)
Feb 24, 2023 0.0998 0 +0.03(+42.57%)
Feb 23, 2023 0.0700 0.0849 0.0700 0.0700 122,900 -0.03(-29.86%)
Feb 22, 2023 0.0998 0.0998 0.0998 0.0998 200 -0.00(-0.10%)
Feb 21, 2023 0.0700 0.0999 0.0700 0.0999 33,600 +0.00(+0.00%)
Feb 17, 2023 0.0850 0.0999 0.0850 0.0999 5,400 +0.00(+0.00%)
Feb 16, 2023 0.0999 0.0999 0.0800 0.0999 1,050 +0.00(+0.00%)
Feb 15, 2023 0.0800 0.0999 0.0750 0.0999 31,437 +0.02(+24.88%)
Feb 14, 2023 0.1000 0.1000 0.0710 0.0800 52,240 -0.04(-33.33%)
Feb 13, 2023 0.0800 0.1200 0.0800 0.1200 132,800 +0.01(+9.09%)
Feb 09, 2023 0.1100 90 +0.01(+15.79%)
Feb 08, 2023 0.0897 0.0950 0.0897 0.0950 2,800 +0.00(+0.32%)
Feb 07, 2023 0.0949 0.0949 0.0849 0.0947 13,200 -0.00(-0.32%)
Feb 06, 2023 0.0700 0.0950 0.0670 0.0950 71,000 +0.00(+0.11%)
Feb 03, 2023 0.0664 0.0949 0.0664 0.0949 55,400 -0.00(-0.11%)
Feb 02, 2023 0.0950 0.0950 0.0800 0.0950 84,200 +0.00(+0.00%)
Feb 01, 2023 0.1000 0.1000 0.0703 0.0950 9,500 -0.01(-5.00%)
Jan 31, 2023 0.1050 0.1050 0.0667 0.1000 32,680 +0.01(+5.26%)
Jan 30, 2023 0.1100 0.1210 0.0900 0.0950 73,200 -0.01(-13.64%)
Jan 27, 2023 0.0949 0.1100 0.0949 0.1100 40,900 +0.02(+15.91%)
Jan 26, 2023 0.0600 0.1200 0.0600 0.0949 220,103 +0.03(+53.06%)
Jan 25, 2023 0.0575 0.0697 0.0533 0.0620 60,800 +0.01(+17.65%)
Jan 24, 2023 0.0575 0.0600 0.0525 0.0527 99,790 -0.01(-21.34%)
Jan 23, 2023 0.0575 0.0670 0.0574 0.0670 153,790 -0.00(-4.29%)
Jan 20, 2023 0.0597 0.0700 0.0550 0.0700 26,792 +0.00(+0.86%)
Jan 19, 2023 0.0700 0.0700 0.0470 0.0694 47,307 -0.00(-0.86%)
Jan 18, 2023 0.0500 0.0700 0.0500 0.0700 10,600 +0.00(+0.00%)
Jan 17, 2023 0.0477 0.0700 0.0477 0.0700 25,300 +0.00(+0.00%)
Jan 13, 2023 0.0700 0.0700 0.0589 0.0700 14,600 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0800 0.0474 0.0700 95,850 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0475 0.0700 32,300 -0.01(-9.09%)
Jan 10, 2023 0.0520 0.0900 0.0450 0.0770 88,471 +0.03(+49.51%)
Jan 09, 2023 0.0430 0.0520 0.0430 0.0515 168,406 +0.01(+19.77%)
Jan 06, 2023 0.0347 0.0430 0.0347 0.0430 90,300 +0.01(+15.28%)
Jan 05, 2023 0.0373 0.0373 0.0373 0.0373 12,500 +0.00(+7.18%)
Jan 04, 2023 0.0396 0.0396 0.0348 0.0348 112,066 +0.00(+12.26%)
Jan 03, 2023 0.0355 0.0399 0.0300 0.0310 50,100 -0.01(-20.31%)
Dec 30, 2022 0.0370 0.0399 0.0370 0.0389 35,800 +0.00(+1.30%)
Dec 29, 2022 0.0325 0.0384 0.0325 0.0384 11,900 +0.00(+10.03%)
Dec 28, 2022 0.0350 0.0399 0.0300 0.0349 90,892 -0.01(-12.75%)
Dec 27, 2022 0.0356 0.0400 0.0315 0.0400 30,500 +0.00(+0.00%)
Dec 23, 2022 0.0400 0.0400 0.0355 0.0400 33,010 +0.00(+0.00%)
Dec 22, 2022 0.0400 0.0400 0.0300 0.0400 246,800 +0.00(+6.67%)
Dec 21, 2022 0.0400 0.0400 0.0300 0.0375 73,800 +0.01(+25.00%)
Dec 20, 2022 0.0325 0.0400 0.0300 0.0300 177,900 -0.01(-25.00%)
Dec 19, 2022 0.0430 0.0430 0.0360 0.0400 65,554 -0.00(-6.98%)
Dec 16, 2022 0.0445 0.0445 0.0385 0.0430 8,600 +0.00(+7.50%)
Dec 15, 2022 0.0375 0.0400 0.0350 0.0400 44,460 -0.00(-10.11%)
Dec 14, 2022 0.0400 0.0448 0.0366 0.0445 165,190 +0.00(+0.00%)
Dec 13, 2022 0.0400 0.0450 0.0350 0.0445 104,075 -0.00(-1.11%)
Dec 12, 2022 0.0450 0.0450 0.0350 0.0450 66,680 +0.00(+0.00%)
Dec 09, 2022 0.0450 0.0450 0.0322 0.0450 173,208 +0.00(+0.00%)
Dec 08, 2022 0.0494 0.0494 0.0350 0.0450 463,772 -0.00(-9.09%)
Dec 07, 2022 0.0388 0.0495 0.0388 0.0495 500 -0.00(-1.00%)
Dec 06, 2022 0.0425 0.0500 0.0276 0.0500 69,235 +0.01(+11.11%)
Dec 05, 2022 0.0368 0.0450 0.0350 0.0450 56,800 +0.00(+0.00%)
Dec 02, 2022 0.0470 0.0520 0.0450 0.0450 154,556 -0.01(-13.29%)
Dec 01, 2022 0.0520 0.0520 0.0396 0.0519 5,100 -0.00(-0.19%)
Nov 30, 2022 0.0396 0.0725 0.0396 0.0520 17,500 -0.00(-7.14%)
Nov 29, 2022 0.0560 0.0560 0.0455 0.0560 30,100 +0.00(+0.00%)
Nov 28, 2022 0.0455 0.0560 0.0455 0.0560 900 +0.00(+1.82%)
Nov 25, 2022 0.0450 0.0550 0.0350 0.0550 6,903 +0.01(+29.41%)
Nov 23, 2022 0.0499 0.0499 0.0425 0.0425 18,316 +0.01(+13.33%)
Nov 22, 2022 0.0400 0.0400 0.0375 0.0375 60,110 -0.02(-33.04%)
Nov 21, 2022 0.0560 0.0560 0.0560 0.0560 300 +0.01(+12.00%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 39,035 -0.00(-9.09%)
Nov 17, 2022 0.0388 0.0550 0.0321 0.0550 9,300 +0.02(+57.14%)
Nov 16, 2022 0.0386 0.0550 0.0222 0.0350 13,300 -0.01(-29.15%)
Nov 15, 2022 0.0450 0.0494 0.0450 0.0494 34,275 +0.00(+9.78%)
Nov 14, 2022 0.0650 0.0650 0.0366 0.0450 22,409 +0.00(+0.00%)
Nov 11, 2022 0.0578 0.0578 0.0350 0.0450 326,402 -0.01(-24.62%)
Nov 10, 2022 0.0597 0.0597 0.0490 0.0597 43,710 -0.01(-14.35%)
Nov 09, 2022 0.0420 0.0700 0.0420 0.0697 270,648 -0.00(-0.43%)
Nov 04, 2022 0.0700 0 -0.03(-30.00%)
Nov 02, 2022 0.1000 0 +0.00(+0.00%)
Nov 01, 2022 0.0750 0.1000 0.0750 0.1000 30,390 +0.00(+0.00%)
Oct 25, 2022 0.1000 0 +0.02(+18.48%)
Oct 21, 2022 0.0844 0 +0.01(+10.04%)
Oct 20, 2022 0.0584 0.0767 0.0584 0.0767 1,500 +0.01(+10.04%)
Oct 19, 2022 0.0400 0.0697 0.0400 0.0697 870 -0.03(-30.30%)
Oct 17, 2022 0.1000 0 -0.02(-16.67%)
Oct 07, 2022 0.1200 0 +0.01(+9.09%)
Oct 06, 2022 0.0757 0.1100 0.0757 0.1100 2,600 +0.01(+10.00%)
Oct 05, 2022 0.0971 0.1000 0.0971 0.1000 400 -0.00(-4.76%)
Oct 04, 2022 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-12.50%)
Sep 29, 2022 0.1200 0 +0.00(+1.69%)
Sep 23, 2022 0.1180 0 -0.00(-2.48%)
Sep 22, 2022 0.0812 0.1210 0.0812 0.1210 1,700 +0.00(+0.00%)
Sep 21, 2022 0.0901 0.1210 0.0901 0.1210 1,100 +0.00(+0.83%)
Sep 19, 2022 0.1200 0 +0.00(+0.00%)
Sep 16, 2022 0.0798 0.1200 0.0710 0.1200 91,957 +0.01(+9.09%)
Sep 15, 2022 0.0950 0.1200 0.0700 0.1100 31,833 -0.01(-8.33%)
Sep 14, 2022 0.0850 0.1200 0.0850 0.1200 23,530 +0.02(+20.00%)
Sep 13, 2022 0.0838 0.1000 0.0825 0.1000 7,450 +0.02(+25.00%)
Sep 12, 2022 0.1200 0.1200 0.0738 0.0800 123,414 -0.02(-20.00%)
Sep 09, 2022 0.0685 0.1100 0.0631 0.1000 273,328 +0.03(+45.99%)
Sep 08, 2022 0.0400 0.0685 0.0400 0.0685 11,200 +0.00(+7.03%)
Sep 02, 2022 0.0640 0 -0.00(-6.57%)
Sep 01, 2022 0.0543 0.0685 0.0543 0.0685 11,000 -0.00(-0.15%)
Aug 31, 2022 0.0686 0.0686 0.0686 0.0686 1,500 +0.00(+5.54%)
Aug 30, 2022 0.0525 0.0686 0.0525 0.0650 8,005 -0.00(-1.52%)
Aug 29, 2022 0.0535 0.0660 0.0410 0.0660 38,000 +0.01(+10.00%)
Aug 25, 2022 0.0600 0 -0.01(-12.54%)
Aug 19, 2022 0.0686 0 +0.00(+0.00%)
Aug 18, 2022 0.0543 0.0686 0.0386 0.0686 133,174 +0.00(+0.00%)
Aug 17, 2022 0.0400 0.0686 0.0400 0.0686 5,675 +0.01(+8.03%)
Aug 10, 2022 0.0635 0 -0.01(-7.43%)
Aug 04, 2022 0.0686 0 +0.01(+10.65%)
Aug 01, 2022 0.0620 0 +0.01(+12.73%)
Jul 29, 2022 0.0686 0.0686 0.0450 0.0550 31,800 -0.01(-19.83%)
Jul 28, 2022 0.0700 0.1186 0.0686 0.0686 38,700 -0.05(-39.72%)
Jul 27, 2022 0.0486 0.1138 0.0486 0.1138 95,590 +0.05(+75.08%)
Jul 26, 2022 0.0486 0.0650 0.0486 0.0650 1,100 +0.00(+0.00%)
Jul 25, 2022 0.0650 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Jul 22, 2022 0.0486 0.0650 0.0486 0.0600 4,580 -0.01(-7.69%)
Jul 20, 2022 0.0650 0 +0.01(+8.33%)
Jul 19, 2022 0.0500 0.0600 0.0500 0.0600 25,100 -0.04(-40.00%)
Jul 18, 2022 0.0700 0.1034 0.0600 0.1000 71,600 -0.02(-16.53%)
Jul 15, 2022 0.0799 0.1499 0.0799 0.1198 42,180 +0.06(+90.76%)
Jul 14, 2022 0.0598 0.0628 0.0280 0.0628 497,587 +0.03(+124.29%)
Jul 13, 2022 0.0500 0.0500 0.0280 0.0280 27,326 -0.02(-47.07%)
Jul 11, 2022 0.0529 0 +0.01(+17.56%)
Jul 08, 2022 0.0400 0.0479 0.0300 0.0450 47,860 +0.00(+3.69%)
Jul 07, 2022 0.0386 0.0434 0.0386 0.0434 600 +0.00(+10.15%)
Jul 06, 2022 0.0326 0.0396 0.0300 0.0394 180,150 +0.01(+40.71%)
Jul 05, 2022 0.0954 0.0954 0.0269 0.0280 1,105,358 -0.09(-75.97%)
Jul 01, 2022 0.1165 0.1165 0.1165 0.1165 500 +0.01(+6.01%)
Jun 30, 2022 0.0963 0.1099 0.0721 0.1099 26,200 -0.00(-3.17%)
Jun 29, 2022 0.0985 0.1135 0.0985 0.1135 20,045 -0.02(-13.29%)
Jun 27, 2022 0.1309 0 +0.01(+4.80%)
Jun 23, 2022 0.1249 0 +0.02(+24.90%)
Jun 22, 2022 0.0800 0.1399 0.0312 0.1000 101,990 -0.04(-28.47%)
Jun 21, 2022 0.1398 0.1398 0.1398 0.1398 650 +0.00(+0.00%)
Jun 16, 2022 0.1398 0 -0.00(-0.14%)
Jun 14, 2022 0.1400 0 -0.01(-6.48%)
Jun 10, 2022 0.1497 0 -0.00(-0.20%)
Jun 09, 2022 0.1313 0.1583 0.1100 0.1500 18,475 -0.01(-6.25%)
Jun 06, 2022 0.1600 0 +0.00(+0.82%)
Jun 03, 2022 0.1521 0.1587 0.1521 0.1587 800 +0.00(+2.45%)
Jun 02, 2022 0.0954 0.1549 0.0954 0.1549 20,650 -0.00(-3.13%)
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.