YCBD

cbdMD Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
cbdMD Inc YCBD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.45% 2.25 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.25 2.17 2.35 2.35 2.24
more quote information »

YCBD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.502.54552.132.26534,711-0.25-10.0%
1 Month2.202.591.762.14612,0880.052.27%
3 Months2.814.201.762.76901,319-0.56-19.93%
6 Months0.88994.200.7772.071,427,3111.36152.84%
1 Year3.784.200.5021.801,048,414-1.53-40.48%
3 Years6.317.240.5022.12783,647-4.06-64.34%
5 Years6.317.240.5022.12783,647-4.06-64.34%

YCBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 2.25 0.01 0.45% 2.35 2.35 2.17 575,711
Oct 16 2020 2.24 0.02 0.9% 2.18 2.32 2.18 296,005
Oct 15 2020 2.22 -0.04 -1.77% 2.25 2.25 2.13 360,926
Oct 14 2020 2.26 -0.02 -0.88% 2.44 2.45 2.25 641,964
Oct 13 2020 2.28 0.02 0.88% 2.20 2.32 2.20 460,750
Oct 12 2020 2.26 -0.23 -9.24% 2.50 2.5455 2.20 913,908
Oct 09 2020 2.49 0.52 26.4% 2.06 2.59 2.0218 2,399,172
Oct 08 2020 1.97 -0.01 -0.51% 2.00 2.05 1.91 631,453
Oct 07 2020 1.98 0.15 8.2% 1.90 2.01 1.89 477,309
Oct 06 2020 1.83 -0.09 -4.69% 1.92 1.98 1.80 810,473
Oct 05 2020 1.92 -0.06 -3.03% 1.97 2.03 1.90 391,513
Oct 02 2020 1.98 0.04 2.06% 1.90 2.04 1.76 431,740
Oct 01 2020 1.94 -0.06 -3.0% 2.02 2.02 1.90 273,608
Sep 30 2020 2.00 0.04 2.04% 2.01 2.02 1.94 192,765
Sep 29 2020 1.96 -0.08 -3.92% 2.05 2.08 1.93 343,397
Sep 28 2020 2.04 0.07 3.55% 2.00 2.04 1.90 453,030
Sep 25 2020 1.97 0.09 4.79% 1.88 2.04 1.88 454,233
Sep 24 2020 1.88 -0.17 -8.29% 2.00 2.03 1.86 990,488
Sep 23 2020 2.05 -0.06 -2.84% 2.10 2.1488 1.965 645,040
Sep 22 2020 2.11 -0.02 -0.94% 2.15 2.19 2.09 329,042
Sep 21 2020 2.13 -0.16 -6.99% 2.20 2.2073 1.98 744,937
See More Historical Prices »


Your Recent History
AMEX
YCBD
cbdMD
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.