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 (%)
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%)
Feb 01, 2021 0.0027 0.0027 0.0022 0.0025 186,305,840 -0.00(-7.41%)
Jan 29, 2021 0.0031 0.0035 0.0025 0.0027 98,378,800 -0.00(-10.00%)
Jan 28, 2021 0.0032 0.0033 0.0023 0.0030 217,607,728 -0.00(-3.23%)
Jan 27, 2021 0.0039 0.0048 0.0027 0.0031 332,801,216 -0.00(-26.19%)
Jan 26, 2021 0.0030 0.0055 0.0030 0.0042 754,264,384 +0.00(+50.00%)
Jan 25, 2021 0.0017 0.0031 0.0016 0.0028 679,526,528 +0.00(+75.00%)
Jan 22, 2021 0.0017 0.0017 0.0015 0.0016 199,625,200 +0.00(+6.67%)
Jan 21, 2021 0.0018 0.0018 0.0015 0.0015 224,239,600 -0.00(-6.25%)
Jan 20, 2021 0.0016 0.0019 0.0014 0.0016 550,138,112 +0.00(+6.67%)
Jan 19, 2021 0.0014 0.0015 0.0012 0.0015 237,369,408 +0.00(+7.14%)
Jan 15, 2021 0.0013 0.0014 0.0012 0.0014 174,356,400 +0.00(+7.69%)
Jan 14, 2021 0.0013 0.0014 0.0012 0.0013 227,677,104 -0.00(-7.14%)
Jan 13, 2021 0.0015 0.0017 0.0013 0.0014 299,314,240 -0.00(-6.67%)
Jan 12, 2021 0.0012 0.0015 0.0012 0.0015 239,584,144 +0.00(+7.14%)
Jan 11, 2021 0.0013 0.0015 0.0012 0.0014 213,517,104 +0.00(+7.69%)
Jan 08, 2021 0.0015 0.0015 0.0013 0.0013 167,745,696 -0.00(-7.14%)
Jan 07, 2021 0.0016 0.0021 0.0013 0.0014 482,334,208 -0.00(-12.50%)
Jan 06, 2021 0.0015 0.0022 0.0015 0.0016 473,606,560 +0.00(+6.67%)
Jan 05, 2021 0.0016 0.0016 0.0013 0.0015 216,834,944 -0.00(-6.25%)
Jan 04, 2021 0.0017 0.0017 0.0014 0.0016 163,299,664 +0.00(+0.00%)
Dec 31, 2020 0.0016 0.0016 0.0016 173,023,024 +0.00(+6.67%)
Dec 30, 2020 0.0013 0.0017 0.0012 0.0015 173,023,024 +0.00(+15.38%)
Dec 29, 2020 0.0013 0.0015 0.0012 0.0013 135,378,368 +0.00(+0.00%)
Dec 28, 2020 0.0012 0.0013 0.0010 0.0013 163,288,416 +0.00(+8.33%)
Dec 24, 2020 0.0012 0.0012 0.0010 0.0012 96,668,304 +0.00(+0.00%)
Dec 23, 2020 0.0012 0.0012 0.0011 0.0012 87,807,552 +0.00(+0.00%)
Dec 22, 2020 0.0012 0.0017 0.0011 0.0012 275,033,696 +0.00(+0.00%)
Dec 21, 2020 0.0013 0.0013 0.0010 0.0012 137,525,712 +0.00(+9.09%)
Dec 18, 2020 0.0012 0.0014 0.0011 0.0011 162,937,200 -0.00(-15.38%)
Dec 17, 2020 0.0014 0.0016 0.0011 0.0013 196,455,056 -0.00(-7.14%)
Dec 16, 2020 0.0016 0.0017 0.0011 0.0014 220,500,256 -0.00(-12.50%)
Dec 15, 2020 0.0020 0.0024 0.0015 0.0016 279,866,688 -0.00(-15.79%)
Dec 14, 2020 0.0019 0.0024 0.0017 0.0019 145,438,704 +0.00(+5.56%)
Dec 11, 2020 0.0016 0.0019 0.0013 0.0018 103,173,400 -0.00(-5.26%)
Dec 10, 2020 0.0034 0.0034 0.0017 0.0019 306,223,008 -0.00(-38.71%)
Dec 09, 2020 0.0035 0.0041 0.0023 0.0031 316,998,048 -0.00(-13.89%)
Dec 08, 2020 0.0062 0.0086 0.0034 0.0036 257,369,280 -0.00(-36.84%)
Dec 07, 2020 0.0091 0.0120 0.0046 0.0057 648,782,272 +0.00(+7.55%)
Dec 04, 2020 0.0016 0.0068 0.0016 0.0053 1,001,446,976 +0.00(+231.25%)
Dec 03, 2020 0.0024 0.0025 0.0013 0.0016 218,831,120 -0.00(-20.00%)
Dec 02, 2020 0.0029 0.0029 0.0017 0.0020 206,058,080 -0.00(-35.48%)
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.