Cannabis Global, Inc. (CBGL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:39PM 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 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 82,757,133 |
| Apr 30, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 88,715,453 |
| Apr 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 43,701,298 |
| Apr 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 40,530,197 |
| Apr 25, 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 110,969,900 |
| Apr 24, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,199,325 |
| Apr 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 149,422,776 |
| Apr 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,911,840 |
| Apr 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15,681,700 |
| Apr 18, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,603,201 |
| Apr 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,588,000 |
| Apr 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 10, 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 101,151,399 |
| Apr 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 872,222 |
| Apr 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,757,700 |
| Apr 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25,559,237 |
| Apr 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 274,069,561 |
| Apr 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 63,897,546 |
| Apr 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,388,888 |
| Apr 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 24,251,000 |
| Mar 28, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,140,299 |
| Mar 27, 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 16,970,899 |
| Mar 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 19,969,999 |
| Mar 25, 2024 | 0.0002 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 320,248,963 |
| Mar 22, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 167,974,456 |
| Mar 21, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 51,600,000 |
| Mar 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 41,300,312 |
| Mar 19, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,110,076 |
| Mar 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 26,442,203 |
| Mar 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 17,509,997 |
| Mar 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,900,355 |
| Mar 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 570,000 |
| Mar 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 907,100 |
| Mar 11, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,904,954 |
| Mar 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,990,000 |
| Mar 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,387,149 |
| Mar 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 184,014,781 |
| Mar 05, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 51,601,300 |
| Mar 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 51,112,149 |
| Mar 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 70,213,332 |
| Feb 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 50,275,000 |
| Feb 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,023,500 |
| Feb 27, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,310,000 |
| Feb 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 53,164,460 |
| Feb 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 65,520,255 |
| Feb 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 63,365,103 |
| Feb 21, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 126,128,670 |
| Feb 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 26,778,639 |
| Feb 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,002,500 |
| Feb 15, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 38,951,097 |
| Feb 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 21,285,053 |
| Feb 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 17,080,345 |
| Feb 12, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,585,467 |
| Feb 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,591,512 |
| Feb 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,672,370 |
| Feb 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,035,449 |
| Feb 06, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0001 | 0.0001 | 35,913,357 |
| Feb 05, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 26,855,160 |
| Feb 02, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 31,534,039 |
| Feb 01, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 41,258,911 |
| Jan 31, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 58,359,324 |
| Jan 30, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 68,478,258 |
| Jan 29, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 29,111,501 |
| Jan 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 42,488,221 |
| Jan 25, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 52,438,566 |
| Jan 24, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 41,562,061 |
| Jan 23, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,699,271 |
| Jan 22, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 115,951,074 |
| Jan 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 64,138,801 |
| Jan 18, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 11,713,020 |
| Jan 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 403,066,069 |
| Jan 16, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 54,250,301 |
| Jan 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 35,486,015 |
| Jan 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 34,888,333 |
| Jan 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 10,375,698 |
| Jan 09, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,489,191 |
| Jan 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 499,367 |
| Jan 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 570,001 |
| Jan 04, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,882,555 |
| Jan 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 445,666 |
| Jan 02, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,992,813 |
| Dec 29, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,112,267 |
| Dec 28, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,773,725 |
| Dec 27, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 614,466 |
| Dec 26, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,726,527 |
| Dec 22, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,008,919 |
| Dec 21, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,162,250 |
| Dec 20, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,918,384 |
| Dec 19, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 8,206,990 |
| Dec 18, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 17,224,947 |
| Dec 15, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,067,334 |
| Dec 14, 2023 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 17,280,879 |
| Dec 13, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,537,200 |
| Dec 12, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 21,687,769 |
| Dec 11, 2023 | 0.0002 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 224,033,121 |
| Dec 08, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 48,386,421 |
| Dec 07, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,327,768 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.