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 )

0.4499 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.4700 0.4779 0.4400 0.4499 37,788 -0.02(-4.28%)
Sep 30, 2024 0.4500 0.4700 0.4458 0.4700 34,922 +0.00(+0.00%)
Sep 27, 2024 0.4900 0.5000 0.4700 0.4700 8,742 +0.00(+0.00%)
Sep 26, 2024 0.4900 0.5000 0.4700 0.4700 8,523 +0.00(+0.00%)
Sep 25, 2024 0.4800 0.4802 0.4700 0.4700 19,011 -0.01(-3.05%)
Sep 24, 2024 0.4882 0.4999 0.4610 0.4848 10,601 +0.02(+5.32%)
Sep 23, 2024 0.4810 0.5000 0.4600 0.4603 76,795 -0.00(-1.01%)
Sep 20, 2024 0.5050 0.5199 0.4650 0.4650 28,746 -0.02(-3.33%)
Sep 19, 2024 0.4900 0.5145 0.4800 0.4810 42,293 -0.01(-2.24%)
Sep 18, 2024 0.5255 0.5400 0.4920 0.4920 33,531 -0.05(-9.23%)
Sep 17, 2024 0.5500 0.5500 0.5201 0.5420 15,288 +0.03(+5.28%)
Sep 16, 2024 0.5000 0.5399 0.5000 0.5148 18,032 +0.00(+0.74%)
Sep 13, 2024 0.5670 0.5699 0.5102 0.5110 18,193 -0.02(-3.58%)
Sep 12, 2024 0.5460 0.5460 0.5300 0.5300 5,282 -0.00(-0.51%)
Sep 11, 2024 0.5400 0.5500 0.5000 0.5327 64,792 -0.02(-3.15%)
Sep 10, 2024 0.5350 0.5500 0.5350 0.5500 5,976 -0.01(-2.14%)
Sep 09, 2024 0.5699 0.5699 0.5345 0.5620 15,793 -0.01(-1.39%)
Sep 06, 2024 0.5779 0.5779 0.5505 0.5699 6,383 +0.02(+3.52%)
Sep 05, 2024 0.5212 0.5799 0.5200 0.5505 8,249 +0.01(+2.27%)
Sep 04, 2024 0.5652 0.5652 0.5383 0.5383 5,418 -0.03(-6.06%)
Sep 03, 2024 0.5800 0.5800 0.5410 0.5730 21,847 +0.03(+5.33%)
Aug 30, 2024 0.5429 0.5538 0.5200 0.5440 9,758 +0.00(+0.00%)
Aug 29, 2024 0.5222 0.5600 0.5003 0.5440 11,780 +0.02(+4.51%)
Aug 28, 2024 0.5200 0.5461 0.5000 0.5205 24,896 -0.03(-5.52%)
Aug 27, 2024 0.5800 0.5850 0.5100 0.5509 89,589 +0.00(+0.16%)
Aug 26, 2024 0.5300 0.5500 0.5250 0.5500 322,040 +0.02(+3.19%)
Aug 23, 2024 0.5400 0.5500 0.5330 0.5330 9,587 -0.01(-2.20%)
Aug 22, 2024 0.5218 0.5499 0.5218 0.5450 4,499 -0.01(-0.91%)
Aug 21, 2024 0.5500 0.5500 0.5301 0.5500 15,546 +0.01(+0.92%)
Aug 20, 2024 0.5039 0.6000 0.4900 0.5450 27,296 +0.06(+12.37%)
Aug 19, 2024 0.4987 0.5221 0.4706 0.4850 25,187 +0.01(+3.15%)
Aug 16, 2024 0.4900 0.5200 0.4702 0.4702 12,919 -0.02(-4.62%)
Aug 15, 2024 0.5000 0.5300 0.4700 0.4930 29,871 +0.01(+1.65%)
Aug 14, 2024 0.4700 0.5000 0.4510 0.4850 25,814 +0.01(+2.06%)
Aug 13, 2024 0.5198 0.5198 0.4751 0.4752 3,805 -0.02(-4.02%)
Aug 12, 2024 0.4500 0.5380 0.4499 0.4951 23,970 -0.05(-9.82%)
Aug 09, 2024 0.5155 0.5800 0.4701 0.5490 38,185 +0.01(+1.67%)
Aug 08, 2024 0.5376 0.5400 0.4910 0.5400 32,126 +0.02(+2.86%)
Aug 07, 2024 0.5565 0.5700 0.5110 0.5250 10,942 -0.01(-1.50%)
Aug 06, 2024 0.5400 0.5492 0.5300 0.5330 22,262 -0.02(-3.07%)
Aug 05, 2024 0.5800 0.5800 0.5401 0.5499 36,089 -0.03(-5.12%)
Aug 02, 2024 0.5400 0.5800 0.5400 0.5796 24,956 +0.03(+4.90%)
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.