Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbd of Denver Inc (OP: CBDD )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 31, 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 (%)
Aug 31, 2022 0.0026 0.0027 0.0024 0.0024 7,289,524 +0.00(+0.00%)
Aug 30, 2022 0.0025 0.0026 0.0024 0.0024 2,410,191 -0.00(-4.00%)
Aug 29, 2022 0.0024 0.0027 0.0024 0.0025 7,400,282 +0.00(+4.17%)
Aug 26, 2022 0.0026 0.0028 0.0024 0.0024 16,844,232 -0.00(-7.69%)
Aug 25, 2022 0.0026 0.0028 0.0025 0.0026 11,231,391 -0.00(-7.14%)
Aug 24, 2022 0.0027 0.0030 0.0026 0.0028 11,499,935 +0.00(+0.00%)
Aug 23, 2022 0.0026 0.0029 0.0025 0.0028 8,172,812 +0.00(+12.00%)
Aug 22, 2022 0.0027 0.0029 0.0024 0.0025 18,038,452 -0.00(-10.71%)
Aug 19, 2022 0.0029 0.0030 0.0025 0.0028 14,129,321 -0.00(-6.67%)
Aug 18, 2022 0.0031 0.0032 0.0028 0.0030 4,505,752 +0.00(+0.00%)
Aug 17, 2022 0.0029 0.0032 0.0028 0.0030 29,168,044 +0.00(+0.00%)
Aug 16, 2022 0.0031 0.0034 0.0029 0.0030 4,981,928 -0.00(-6.25%)
Aug 15, 2022 0.0034 0.0034 0.0030 0.0032 7,139,139 -0.00(-3.03%)
Aug 12, 2022 0.0031 0.0033 0.0029 0.0033 5,500,994 +0.00(+6.45%)
Aug 11, 2022 0.0033 0.0033 0.0030 0.0031 5,370,183 +0.00(+3.33%)
Aug 10, 2022 0.0028 0.0031 0.0027 0.0030 9,935,689 +0.00(+7.14%)
Aug 09, 2022 0.0031 0.0032 0.0027 0.0028 11,115,074 -0.00(-9.68%)
Aug 08, 2022 0.0031 0.0034 0.0030 0.0031 5,351,028 +0.00(+3.33%)
Aug 05, 2022 0.0034 0.0034 0.0030 0.0030 7,464,285 -0.00(-9.09%)
Aug 04, 2022 0.0033 0.0035 0.0029 0.0033 11,335,685 +0.00(+0.00%)
Aug 03, 2022 0.0033 0.0035 0.0031 0.0033 7,396,595 +0.00(+3.12%)
Aug 02, 2022 0.0031 0.0032 0.0030 0.0032 12,895,429 +0.00(+3.23%)
Aug 01, 2022 0.0030 0.0032 0.0030 0.0031 3,411,233 -0.00(-3.13%)
Jul 29, 2022 0.0034 0.0034 0.0030 0.0032 4,439,632 +0.00(+0.00%)
Jul 28, 2022 0.0030 0.0035 0.0030 0.0032 17,423,248 +0.00(+14.29%)
Jul 27, 2022 0.0025 0.0030 0.0025 0.0028 5,323,445 +0.00(+12.00%)
Jul 26, 2022 0.0026 0.0027 0.0023 0.0025 16,716,395 -0.00(-7.41%)
Jul 25, 2022 0.0034 0.0034 0.0025 0.0027 16,922,006 -0.00(-6.90%)
Jul 22, 2022 0.0033 0.0033 0.0029 0.0029 6,768,702 -0.00(-9.38%)
Jul 21, 2022 0.0030 0.0033 0.0030 0.0032 9,214,954 -0.00(-3.03%)
Jul 20, 2022 0.0030 0.0033 0.0026 0.0033 15,993,621 +0.00(+17.86%)
Jul 19, 2022 0.0028 0.0029 0.0026 0.0028 11,710,326 +0.00(+0.00%)
Jul 18, 2022 0.0025 0.0029 0.0025 0.0028 32,082,662 +0.00(+7.69%)
Jul 15, 2022 0.0031 0.0031 0.0019 0.0026 166,772,528 -0.00(-13.33%)
Jul 14, 2022 0.0026 0.0031 0.0026 0.0030 7,449,890 +0.00(+11.11%)
Jul 13, 2022 0.0026 0.0031 0.0019 0.0027 38,523,252 +0.00(+3.85%)
Jul 12, 2022 0.0040 0.0042 0.0020 0.0026 225,990,384 -0.00(-38.10%)
Jul 11, 2022 0.0046 0.0047 0.0038 0.0042 9,485,677 -0.00(-8.70%)
Jul 08, 2022 0.0050 0.0050 0.0045 0.0046 5,235,085 -0.00(-6.12%)
Jul 07, 2022 0.0048 0.0049 0.0046 0.0049 2,780,192 +0.00(+4.26%)
Jul 06, 2022 0.0049 0.0050 0.0046 0.0047 4,229,304 -0.00(-4.08%)
Jul 05, 2022 0.0048 0.0050 0.0045 0.0049 3,571,367 +0.00(+0.00%)
Jul 01, 2022 0.0048 0.0049 0.0045 0.0049 3,199,449 +0.00(+2.08%)
Jun 30, 2022 0.0048 0.0050 0.0044 0.0048 8,039,291 -0.00(-2.04%)
Jun 29, 2022 0.0047 0.0050 0.0046 0.0049 5,502,242 +0.00(+2.08%)
Jun 28, 2022 0.0047 0.0051 0.0045 0.0048 8,034,718 -0.00(-2.04%)
Jun 27, 2022 0.0048 0.0049 0.0045 0.0049 3,938,808 +0.00(+6.52%)
Jun 24, 2022 0.0046 0.0047 0.0044 0.0046 2,732,660 +0.00(+2.22%)
Jun 23, 2022 0.0043 0.0048 0.0042 0.0045 5,712,783 -0.00(-2.17%)
Jun 22, 2022 0.0046 0.0050 0.0041 0.0046 5,896,061 +0.00(+0.00%)
Jun 21, 2022 0.0045 0.0050 0.0044 0.0046 6,095,956 -0.00(-2.13%)
Jun 17, 2022 0.0047 0.0054 0.0047 0.0047 8,317,075 +0.00(+0.00%)
Jun 16, 2022 0.0041 0.0057 0.0041 0.0047 21,376,772 +0.00(+17.50%)
Jun 15, 2022 0.0050 0.0050 0.0039 0.0040 24,759,288 -0.00(-20.00%)
Jun 14, 2022 0.0058 0.0059 0.0049 0.0050 15,337,766 -0.00(-12.28%)
Jun 13, 2022 0.0072 0.0074 0.0056 0.0057 15,896,487 -0.00(-22.97%)
Jun 10, 2022 0.0081 0.0081 0.0068 0.0074 22,535,350 +0.00(+0.00%)
Jun 09, 2022 0.0072 0.0086 0.0061 0.0074 41,160,192 +0.00(+4.23%)
Jun 08, 2022 0.0064 0.0085 0.0058 0.0071 55,761,604 +0.00(+20.34%)
Jun 07, 2022 0.0062 0.0065 0.0058 0.0059 19,842,092 -0.00(-3.28%)
Jun 06, 2022 0.0057 0.0062 0.0055 0.0061 14,940,868 +0.00(+7.02%)
Jun 03, 2022 0.0055 0.0058 0.0045 0.0057 18,634,908 +0.00(+3.64%)
Jun 02, 2022 0.0049 0.0055 0.0047 0.0055 17,010,744 +0.00(+10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.