Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cbd of Denver Inc
(OP:
CBDD
)
0.0007
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.0150
0.0151
0.0140
0.0144
21,730,720
-0.00(-2.70%)
May 27, 2021
0.0152
0.0153
0.0145
0.0148
14,043,566
-0.00(-1.99%)
May 26, 2021
0.0151
0.0155
0.0141
0.0151
16,755,372
+0.00(+6.34%)
May 25, 2021
0.0160
0.0160
0.0141
0.0142
25,290,742
-0.00(-5.33%)
May 24, 2021
0.0131
0.0188
0.0131
0.0150
83,968,408
+0.00(+13.64%)
May 21, 2021
0.0118
0.0134
0.0113
0.0132
31,181,892
+0.00(+15.79%)
May 20, 2021
0.0109
0.0115
0.0109
0.0114
15,011,488
+0.00(+4.59%)
May 19, 2021
0.0110
0.0110
0.0107
0.0109
12,941,094
+0.00(+0.93%)
May 18, 2021
0.0118
0.0118
0.0105
0.0108
12,569,932
-0.00(-0.92%)
May 17, 2021
0.0106
0.0112
0.0105
0.0109
14,673,156
+0.00(+3.81%)
May 14, 2021
0.0101
0.0115
0.0100
0.0105
34,015,368
-0.00(-6.25%)
May 13, 2021
0.0113
0.0120
0.0103
0.0112
18,173,576
-0.00(-1.75%)
May 12, 2021
0.0118
0.0121
0.0111
0.0114
18,501,484
-0.00(-2.56%)
May 11, 2021
0.0121
0.0122
0.0110
0.0117
25,348,332
-0.00(-3.31%)
May 10, 2021
0.0129
0.0137
0.0121
0.0121
21,508,170
-0.00(-6.20%)
May 07, 2021
0.0127
0.0129
0.0123
0.0129
9,682,760
+0.00(+1.57%)
May 06, 2021
0.0127
0.0130
0.0118
0.0127
14,333,280
+0.00(+5.83%)
May 05, 2021
0.0133
0.0142
0.0115
0.0120
26,079,598
-0.00(-4.00%)
May 04, 2021
0.0132
0.0132
0.0100
0.0125
52,403,856
-0.00(-5.30%)
May 03, 2021
0.0146
0.0147
0.0125
0.0132
24,046,488
-0.00(-5.71%)
Apr 30, 2021
0.0151
0.0151
0.0135
0.0140
17,937,600
-0.00(-6.67%)
Apr 29, 2021
0.0152
0.0154
0.0147
0.0150
15,893,398
-0.00(-0.66%)
Apr 28, 2021
0.0147
0.0155
0.0144
0.0151
24,029,712
+0.00(+2.03%)
Apr 27, 2021
0.0145
0.0149
0.0142
0.0148
18,682,820
+0.00(+3.50%)
Apr 26, 2021
0.0145
0.0145
0.0134
0.0143
20,509,188
+0.00(+8.33%)
Apr 23, 2021
0.0128
0.0134
0.0125
0.0132
16,602,400
+0.00(+3.12%)
Apr 22, 2021
0.0130
0.0130
0.0125
0.0128
25,496,112
-0.00(-0.78%)
Apr 21, 2021
0.0126
0.0130
0.0121
0.0129
20,271,212
+0.00(+3.20%)
Apr 20, 2021
0.0138
0.0140
0.0121
0.0125
41,615,464
-0.00(-8.76%)
Apr 19, 2021
0.0148
0.0149
0.0134
0.0137
24,115,208
-0.00(-5.52%)
Apr 16, 2021
0.0151
0.0155
0.0136
0.0145
39,099,200
-0.00(-6.45%)
Apr 15, 2021
0.0159
0.0161
0.0150
0.0155
21,278,064
-0.00(-2.52%)
Apr 14, 2021
0.0167
0.0169
0.0159
0.0159
13,477,909
-0.00(-4.22%)
Apr 13, 2021
0.0173
0.0173
0.0160
0.0166
21,191,456
-0.00(-3.49%)
Apr 12, 2021
0.0166
0.0172
0.0154
0.0172
19,024,540
+0.00(+4.88%)
Apr 09, 2021
0.0163
0.0169
0.0152
0.0164
11,789,800
+0.00(+5.81%)
Apr 08, 2021
0.0142
0.0174
0.0142
0.0155
28,509,012
+0.00(+4.03%)
Apr 07, 2021
0.0153
0.0160
0.0141
0.0149
32,892,352
-0.00(-6.88%)
Apr 06, 2021
0.0166
0.0172
0.0157
0.0160
15,902,384
+0.00(+0.00%)
Apr 05, 2021
0.0171
0.0175
0.0158
0.0160
18,350,452
-0.00(-6.43%)
Apr 01, 2021
0.0179
0.0179
0.0165
0.0171
20,856,202
-0.00(-0.58%)
Mar 31, 2021
0.0171
0.0178
0.0165
0.0172
13,304,019
+0.00(+0.58%)
Mar 30, 2021
0.0173
0.0180
0.0160
0.0171
11,254,375
-0.00(-1.16%)
Mar 29, 2021
0.0182
0.0185
0.0160
0.0173
20,649,116
-0.00(-4.95%)
Mar 26, 2021
0.0182
0.0196
0.0180
0.0182
11,447,100
+0.00(+1.11%)
Mar 25, 2021
0.0199
0.0199
0.0170
0.0180
19,238,528
-0.00(-8.16%)
Mar 24, 2021
0.0224
0.0224
0.0180
0.0196
22,680,360
-0.00(-7.11%)
Mar 23, 2021
0.0230
0.0255
0.0203
0.0211
38,772,624
-0.00(-8.26%)
Mar 22, 2021
0.0190
0.0240
0.0178
0.0230
65,668,824
+0.01(+27.78%)
Mar 19, 2021
0.0190
0.0190
0.0175
0.0180
15,891,900
+0.00(+2.86%)
Mar 18, 2021
0.0184
0.0190
0.0172
0.0175
17,273,220
-0.00(-3.85%)
Mar 17, 2021
0.0168
0.0193
0.0168
0.0182
16,737,933
+0.00(+6.43%)
Mar 16, 2021
0.0184
0.0184
0.0160
0.0171
24,207,778
-0.00(-1.72%)
Mar 15, 2021
0.0186
0.0194
0.0170
0.0174
20,857,856
-0.00(-5.95%)
Mar 12, 2021
0.0190
0.0193
0.0181
0.0185
18,506,200
-0.00(-2.63%)
Mar 11, 2021
0.0189
0.0200
0.0187
0.0190
17,563,736
+0.00(+1.06%)
Mar 10, 2021
0.0200
0.0209
0.0183
0.0188
18,123,084
-0.00(-6.00%)
Mar 09, 2021
0.0195
0.0220
0.0195
0.0200
24,898,140
+0.00(+4.71%)
Mar 08, 2021
0.0180
0.0210
0.0162
0.0191
32,732,208
+0.00(+18.63%)
Mar 05, 2021
0.0140
0.0176
0.0130
0.0161
41,646,804
+0.00(+15.00%)
Mar 04, 2021
0.0175
0.0175
0.0130
0.0140
56,278,020
-0.00(-17.16%)
Mar 03, 2021
0.0195
0.0200
0.0162
0.0169
23,176,162
-0.00(-12.44%)
Mar 02, 2021
0.0204
0.0210
0.0188
0.0193
24,839,770
-0.00(-3.02%)
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
.