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:

Cbd of Denver Inc (OP: CBDD )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.0006 0.0007 0.0006 0.0007 5,362,126 +0.00(+0.00%)
Jun 14, 2024 0.0006 0.0007 0.0006 0.0007 796,113 +0.00(+16.67%)
Jun 13, 2024 0.0006 0.0007 0.0006 0.0006 2,438,467 +0.00(+0.00%)
Jun 12, 2024 0.0006 0.0007 0.0006 0.0006 7,070,904 -0.00(-14.29%)
Jun 11, 2024 0.0007 0.0007 0.0006 0.0007 1,870,130 +0.00(+16.67%)
Jun 10, 2024 0.0006 0.0007 0.0006 0.0006 4,478,875 -0.00(-14.29%)
Jun 07, 2024 0.0007 0.0007 0.0006 0.0007 7,572,272 +0.00(+0.00%)
Jun 06, 2024 0.0008 0.0009 0.0006 0.0007 27,295,336 -0.00(-12.50%)
Jun 05, 2024 0.0007 0.0008 0.0006 0.0008 6,977,920 +0.00(+14.29%)
Jun 04, 2024 0.0008 0.0008 0.0006 0.0007 5,403,637 -0.00(-12.50%)
Jun 03, 2024 0.0007 0.0008 0.0006 0.0008 11,825,113 +0.00(+14.29%)
May 31, 2024 0.0006 0.0007 0.0006 0.0007 37,282,448 +0.00(+0.00%)
May 30, 2024 0.0005 0.0007 0.0005 0.0007 8,952,723 +0.00(+16.67%)
May 29, 2024 0.0007 0.0008 0.0005 0.0006 80,740,784 -0.00(-25.00%)
May 28, 2024 0.0009 0.0009 0.0008 0.0008 4,243,937 +0.00(+0.00%)
May 24, 2024 0.0007 0.0009 0.0007 0.0008 5,343,898 +0.00(+0.00%)
May 23, 2024 0.0009 0.0009 0.0007 0.0008 24,054,172 -0.00(-11.11%)
May 22, 2024 0.0008 0.0009 0.0008 0.0009 2,555,534 +0.00(+0.00%)
May 21, 2024 0.0010 0.0010 0.0008 0.0009 8,764,204 +0.00(+0.00%)
May 20, 2024 0.0010 0.0010 0.0008 0.0009 4,049,687 -0.00(-10.00%)
May 17, 2024 0.0009 0.0010 0.0008 0.0010 11,738,487 +0.00(+11.11%)
May 16, 2024 0.0009 0.0010 0.0008 0.0009 20,363,048 +0.00(+0.00%)
May 15, 2024 0.0010 0.0010 0.0009 0.0009 3,768,301 -0.00(-10.00%)
May 14, 2024 0.0009 0.0010 0.0009 0.0010 16,767,792 +0.00(+0.00%)
May 13, 2024 0.0011 0.0011 0.0009 0.0010 17,700,956 -0.00(-9.09%)
May 10, 2024 0.0010 0.0012 0.0010 0.0011 33,753,276 +0.00(+10.00%)
May 09, 2024 0.0008 0.0011 0.0008 0.0010 8,755,574 +0.00(+0.00%)
May 08, 2024 0.0012 0.0012 0.0009 0.0010 20,543,026 -0.00(-9.09%)
May 07, 2024 0.0010 0.0012 0.0010 0.0011 5,872,836 -0.00(-8.33%)
May 06, 2024 0.0012 0.0013 0.0011 0.0012 3,879,974 +0.00(+0.00%)
May 03, 2024 0.0012 0.0013 0.0011 0.0012 15,137,136 +0.00(+9.09%)
May 02, 2024 0.0013 0.0013 0.0011 0.0011 12,191,018 -0.00(-8.33%)
May 01, 2024 0.0015 0.0016 0.0011 0.0012 64,649,332 -0.00(-20.00%)
Apr 30, 2024 0.0011 0.0016 0.0010 0.0015 114,030,016 +0.00(+25.00%)
Apr 29, 2024 0.0011 0.0013 0.0011 0.0012 15,386,173 +0.00(+0.00%)
Apr 26, 2024 0.0014 0.0014 0.0011 0.0012 19,094,208 -0.00(-14.29%)
Apr 25, 2024 0.0015 0.0015 0.0012 0.0014 7,698,839 -0.00(-6.67%)
Apr 24, 2024 0.0015 0.0017 0.0012 0.0015 24,155,228 +0.00(+7.14%)
Apr 23, 2024 0.0013 0.0015 0.0012 0.0014 24,774,924 +0.00(+7.69%)
Apr 22, 2024 0.0012 0.0014 0.0011 0.0013 13,790,958 +0.00(+8.33%)
Apr 19, 2024 0.0013 0.0014 0.0011 0.0012 9,769,322 -0.00(-14.29%)
Apr 18, 2024 0.0009 0.0014 0.0008 0.0014 62,710,276 +0.00(+55.56%)
Apr 17, 2024 0.0008 0.0010 0.0008 0.0009 37,846,216 -0.00(-10.00%)
Apr 16, 2024 0.0010 0.0011 0.0008 0.0010 50,634,536 +0.00(+0.00%)
Apr 15, 2024 0.0015 0.0015 0.0008 0.0010 107,541,608 -0.00(-33.33%)
Apr 12, 2024 0.0015 0.0016 0.0014 0.0015 16,644,767 +0.00(+0.00%)
Apr 11, 2024 0.0017 0.0017 0.0013 0.0015 78,578,048 -0.00(-11.76%)
Apr 10, 2024 0.0020 0.0020 0.0014 0.0017 101,391,168 -0.00(-15.00%)
Apr 09, 2024 0.0020 0.0024 0.0018 0.0020 77,482,232 +0.00(+0.00%)
Apr 08, 2024 0.0012 0.0020 0.0012 0.0020 61,690,320 +0.00(+42.86%)
Apr 05, 2024 0.0013 0.0014 0.0010 0.0014 50,514,720 +0.00(+7.69%)
Apr 04, 2024 0.0008 0.0014 0.0007 0.0013 243,333,136 +0.00(+62.50%)
Apr 03, 2024 0.0006 0.0008 0.0006 0.0008 35,368,424 +0.00(+33.33%)
Apr 02, 2024 0.0006 0.0007 0.0006 0.0006 1,775,647 -0.00(-14.29%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.