Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cbdmd Inc (NY: YCBD )

0.6257 +0.0256 (+4.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.6199 0.6322 0.5800 0.6001 6,798 -0.02(-3.19%)
Jul 18, 2024 0.6400 0.6400 0.6100 0.6199 30,973 -0.03(-3.89%)
Jul 17, 2024 0.5804 0.6490 0.5801 0.6450 67,004 +0.04(+5.74%)
Jul 16, 2024 0.5701 0.6100 0.5701 0.6100 43,520 +0.02(+2.76%)
Jul 15, 2024 0.5700 0.5936 0.5600 0.5936 29,224 +0.01(+2.08%)
Jul 12, 2024 0.5700 0.5995 0.5600 0.5815 22,519 +0.01(+2.02%)
Jul 11, 2024 0.5800 0.5998 0.5622 0.5700 4,682 -0.02(-3.23%)
Jul 10, 2024 0.5619 0.5900 0.5525 0.5890 24,963 +0.01(+1.73%)
Jul 09, 2024 0.5800 0.6000 0.5520 0.5790 28,633 +0.00(+0.70%)
Jul 08, 2024 0.5728 0.5900 0.5520 0.5750 21,570 +0.01(+2.51%)
Jul 05, 2024 0.5990 0.6000 0.5608 0.5609 47,239 -0.02(-3.31%)
Jul 03, 2024 0.5669 0.5999 0.5600 0.5801 57,299 +0.02(+3.59%)
Jul 02, 2024 0.5700 0.5799 0.5600 0.5600 18,693 -0.02(-3.45%)
Jul 01, 2024 0.5900 0.5900 0.5700 0.5800 16,456 -0.01(-1.69%)
Jun 28, 2024 0.5800 0.5900 0.5700 0.5900 35,085 +0.01(+2.15%)
Jun 27, 2024 0.5964 0.6559 0.5700 0.5776 205,876 -0.03(-5.31%)
Jun 26, 2024 0.5830 0.6200 0.5807 0.6100 33,592 +0.00(+0.15%)
Jun 25, 2024 0.6106 0.6350 0.5761 0.6091 77,633 -0.00(-0.15%)
Jun 24, 2024 0.6400 0.6400 0.6100 0.6100 24,898 +0.00(+0.00%)
Jun 21, 2024 0.6180 0.6530 0.6100 0.6100 44,520 -0.02(-3.17%)
Jun 20, 2024 0.6400 0.6400 0.6180 0.6300 29,957 +0.01(+1.20%)
Jun 18, 2024 0.6232 0.6300 0.6180 0.6225 33,307 -0.01(-1.97%)
Jun 17, 2024 0.6349 0.6559 0.6233 0.6350 4,664 -0.01(-2.16%)
Jun 14, 2024 0.6557 0.6557 0.6233 0.6490 64,414 +0.01(+2.20%)
Jun 13, 2024 0.6600 0.6650 0.6350 0.6350 36,994 -0.03(-3.79%)
Jun 12, 2024 0.6565 0.6650 0.6500 0.6600 10,746 -0.01(-0.75%)
Jun 11, 2024 0.6750 0.6750 0.6421 0.6650 39,708 -0.01(-1.48%)
Jun 10, 2024 0.6634 0.6790 0.6601 0.6750 18,104 +0.02(+2.27%)
Jun 07, 2024 0.6600 0.6900 0.6500 0.6600 64,018 -0.00(-0.38%)
Jun 06, 2024 0.6626 0.7002 0.6550 0.6625 51,791 +0.00(+0.38%)
Jun 05, 2024 0.6700 0.6850 0.6559 0.6600 50,294 -0.01(-0.81%)
Jun 04, 2024 0.6500 0.6733 0.6500 0.6654 22,265 -0.00(-0.51%)
Jun 03, 2024 0.6700 0.6700 0.6450 0.6688 23,900 +0.00(+0.72%)
May 31, 2024 0.7000 0.7000 0.6628 0.6640 18,323 -0.02(-3.15%)
May 30, 2024 0.6790 0.6932 0.6600 0.6856 120,640 +0.02(+2.83%)
May 29, 2024 0.6600 0.6840 0.6510 0.6667 12,963 -0.02(-2.53%)
May 28, 2024 0.6800 0.6900 0.6500 0.6840 52,617 +0.02(+3.17%)
May 24, 2024 0.6698 0.7200 0.6600 0.6630 121,482 -0.01(-0.84%)
May 23, 2024 0.7100 0.7250 0.6650 0.6686 100,543 -0.04(-5.74%)
May 22, 2024 0.7271 0.7279 0.6933 0.7093 22,637 +0.01(+1.47%)
May 21, 2024 0.7340 0.7340 0.6902 0.6990 20,057 -0.02(-2.52%)
May 20, 2024 0.7450 0.7450 0.6771 0.7171 37,107 +0.00(+0.22%)
May 17, 2024 0.7200 0.7400 0.7001 0.7155 95,277 +0.01(+0.75%)
May 16, 2024 0.7100 0.7769 0.6923 0.7102 418,636 +0.00(+0.55%)
May 15, 2024 0.7350 0.7400 0.6805 0.7063 110,198 -0.00(-0.52%)
May 14, 2024 0.6800 0.7475 0.6800 0.7100 113,732 +0.02(+3.65%)
May 13, 2024 0.6816 0.7150 0.6700 0.6850 144,225 +0.01(+1.35%)
May 10, 2024 0.7599 0.7600 0.6500 0.6759 174,694 -0.07(-8.79%)
May 09, 2024 0.7610 0.7700 0.7025 0.7410 292,068 -0.03(-3.77%)
May 08, 2024 0.7800 0.7900 0.7344 0.7700 124,616 -0.03(-4.11%)
May 07, 2024 0.8500 0.8648 0.7600 0.8030 174,981 -0.05(-5.53%)
May 06, 2024 0.8700 0.9090 0.8500 0.8500 93,218 -0.01(-1.39%)
May 03, 2024 0.9000 0.9300 0.8260 0.8620 458,498 -0.02(-2.05%)
May 02, 2024 0.9101 0.9750 0.8700 0.8800 288,967 -0.05(-5.39%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.