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 (%)
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%)
Apr 01, 2020 0.0005 0.0005 0.0004 0.0005 2,938,127 -0.00(-16.67%)
Mar 31, 2020 0.0005 0.0006 0.0004 0.0006 6,386,571 +0.00(+20.00%)
Mar 30, 2020 0.0004 0.0005 0.0004 0.0005 2,839,200 +0.00(+0.00%)
Mar 27, 2020 0.0005 0.0006 0.0004 0.0005 33,071,900 +0.00(+0.00%)
Mar 26, 2020 0.0005 0.0006 0.0004 0.0005 6,380,881 -0.00(-16.67%)
Mar 25, 2020 0.0006 0.0008 0.0004 0.0006 24,318,468 +0.00(+20.00%)
Mar 24, 2020 0.0007 0.0007 0.0005 0.0005 12,541,530 -0.00(-28.57%)
Mar 23, 2020 0.0007 0.0008 0.0006 0.0007 4,671,413 -0.00(-12.50%)
Mar 20, 2020 0.0008 0.0009 0.0005 0.0008 6,818,800 -0.00(-11.11%)
Mar 19, 2020 0.0009 0.0009 0.0006 0.0009 5,689,319 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0009 0.0006 0.0009 23,890,398 +0.00(+50.00%)
Mar 17, 2020 0.0006 0.0009 0.0005 0.0006 58,873,156 +0.00(+0.00%)
Mar 16, 2020 0.0005 0.0006 0.0004 0.0006 4,413,828 +0.00(+20.00%)
Mar 13, 2020 0.0006 0.0006 0.0004 0.0005 5,556,000 -0.00(-16.67%)
Mar 12, 2020 0.0006 0.0006 0.0004 0.0006 1,768,686 +0.00(+20.00%)
Mar 11, 2020 0.0005 0.0006 0.0005 0.0005 6,786,955 +0.00(+0.00%)
Mar 10, 2020 0.0004 0.0006 0.0004 0.0005 5,270,230 +0.00(+0.00%)
Mar 09, 2020 0.0005 0.0006 0.0004 0.0005 4,625,025 +0.00(+0.00%)
Mar 06, 2020 0.0005 0.0006 0.0005 0.0005 2,639,200 +0.00(+0.00%)
Mar 05, 2020 0.0006 0.0006 0.0004 0.0005 4,159,000 +0.00(+25.00%)
Mar 04, 2020 0.0006 0.0006 0.0004 0.0004 545,195 -0.00(-33.33%)
Mar 03, 2020 0.0005 0.0006 0.0005 0.0006 2,442,701 +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.