CBD of Denver Inc. (CBDD)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0012

-0.0003

(-20.00%)

At close: 03:50PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0015	0.0016	0.0011	0.0012	0.0012	64,104,332
Apr 30, 2024	0.0011	0.0016	0.0010	0.0015	0.0015	114,030,012
Apr 29, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	15,386,173
Apr 26, 2024	0.0014	0.0014	0.0010	0.0012	0.0012	19,094,207
Apr 25, 2024	0.0015	0.0015	0.0012	0.0014	0.0014	7,698,839
Apr 24, 2024	0.0015	0.0016	0.0012	0.0015	0.0015	24,155,226
Apr 23, 2024	0.0013	0.0015	0.0012	0.0014	0.0014	24,774,924
Apr 22, 2024	0.0012	0.0014	0.0011	0.0013	0.0013	13,790,958
Apr 19, 2024	0.0013	0.0014	0.0011	0.0012	0.0012	9,769,322
Apr 18, 2024	0.0009	0.0014	0.0008	0.0014	0.0014	62,710,271
Apr 17, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	37,846,216
Apr 16, 2024	0.0010	0.0011	0.0008	0.0010	0.0010	50,634,535
Apr 15, 2024	0.0015	0.0015	0.0008	0.0010	0.0010	107,541,606
Apr 12, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	16,644,767
Apr 11, 2024	0.0017	0.0017	0.0013	0.0015	0.0015	78,578,045
Apr 10, 2024	0.0020	0.0020	0.0014	0.0017	0.0017	101,391,165
Apr 09, 2024	0.0020	0.0024	0.0018	0.0020	0.0020	76,482,231
Apr 08, 2024	0.0012	0.0020	0.0012	0.0020	0.0020	61,690,315
Apr 05, 2024	0.0013	0.0014	0.0010	0.0014	0.0014	50,514,719
Apr 04, 2024	0.0008	0.0014	0.0007	0.0013	0.0013	243,333,134
Apr 03, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	35,368,424
Apr 02, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	1,775,647
Apr 01, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	10,046,180
Mar 28, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	17,147,269
Mar 27, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	35,588,884
Mar 26, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	27,086,711
Mar 25, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	11,370,167
Mar 22, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	43,499,546
Mar 21, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	1,469,977
Mar 20, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	11,720,153
Mar 19, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	11,176,751
Mar 18, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	13,402,209
Mar 15, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	28,827,697
Mar 14, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	12,951,865
Mar 13, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	2,091,159
Mar 12, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	4,877,738
Mar 11, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	15,573,489
Mar 08, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	15,481,495
Mar 07, 2024	0.0005	0.0006	0.0004	0.0004	0.0004	20,053,034
Mar 06, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	18,113,547
Mar 05, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	14,460,263
Mar 04, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	4,330,076
Mar 01, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	4,353,251
Feb 29, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	2,147,621
Feb 28, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	15,160,440
Feb 27, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	14,401,725
Feb 26, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	7,539,963
Feb 23, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	6,168,569
Feb 22, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	4,524,776
Feb 21, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	5,031,029
Feb 20, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	4,646,197
Feb 16, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	6,390,312
Feb 15, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	11,043,383
Feb 14, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	11,934,952
Feb 13, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	32,576,667
Feb 12, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	41,424,416
Feb 09, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	11,429,653
Feb 08, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	5,947,768
Feb 07, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	7,730,780
Feb 06, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	6,657,535
Feb 05, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	12,630,438
Feb 02, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	36,697,854
Feb 01, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	13,258,803
Jan 31, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	7,107,332
Jan 30, 2024	0.0006	0.0007	0.0005	0.0005	0.0005	8,309,600
Jan 29, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	1,270,053
Jan 26, 2024	0.0007	0.0007	0.0005	0.0007	0.0007	11,522,372
Jan 25, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	7,094,462
Jan 24, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	6,783,939
Jan 23, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	11,837,297
Jan 22, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	5,492,095
Jan 19, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	15,485,940
Jan 18, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	21,997,968
Jan 17, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	18,790,645
Jan 16, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	22,641,440
Jan 12, 2024	0.0006	0.0008	0.0006	0.0006	0.0006	9,665,694
Jan 11, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	17,262,816
Jan 10, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	3,381,430
Jan 09, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	10,598,723
Jan 08, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	11,706,812
Jan 05, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	6,771,678
Jan 04, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	6,079,912
Jan 03, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	22,378,617
Jan 02, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	5,709,608
Dec 29, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	12,439,307
Dec 28, 2023	0.0006	0.0008	0.0006	0.0007	0.0007	18,063,858
Dec 27, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	3,433,893
Dec 26, 2023	0.0006	0.0007	0.0006	0.0006	0.0006	5,696,071
Dec 22, 2023	0.0006	0.0007	0.0006	0.0006	0.0006	5,407,185
Dec 21, 2023	0.0007	0.0008	0.0006	0.0006	0.0006	10,087,726
Dec 20, 2023	0.0007	0.0008	0.0006	0.0007	0.0007	4,534,014
Dec 19, 2023	0.0007	0.0008	0.0006	0.0008	0.0008	8,052,323
Dec 18, 2023	0.0007	0.0008	0.0007	0.0007	0.0007	4,014,908
Dec 15, 2023	0.0007	0.0008	0.0007	0.0007	0.0007	4,874,982
Dec 14, 2023	0.0006	0.0008	0.0006	0.0008	0.0008	5,909,767
Dec 13, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	4,139,353
Dec 12, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	5,707,923
Dec 11, 2023	0.0008	0.0008	0.0006	0.0007	0.0007	5,154,714
Dec 08, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	4,594,266
Dec 07, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	3,950,019
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.45+0.45(+0.57%)

Bitcoin CAD78,501.16-3,866.32(-4.69%)

CBD of Denver Inc. (CBDD)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.45
+0.45(+0.57%)

Bitcoin CAD
78,501.16
-3,866.32(-4.69%)