CBD Life Sciences Inc (PK) (CBDL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -30 | 0.001 | 0.001 | 0.0006 | 12648457 | 0.00076058 | CS |
| 4 | -0.0034 | -82.9268292683 | 0.0041 | 0.01 | 0.0006 | 9456987 | 0.00111542 | CS |
| 12 | -0.0055 | -88.7096774194 | 0.0062 | 0.02241 | 0.0006 | 4436451 | 0.00132538 | CS |
| 26 | -0.0293 | -97.6666666667 | 0.03 | 0.03 | 0.0003 | 7674139 | 0.01479917 | CS |
| 52 | 0.0004 | 133.333333333 | 0.0003 | 0.03 | 0.0003 | 7093868 | 0.01261447 | CS |
| 156 | -0.1193 | -99.4166666667 | 0.12 | 0.12 | 0.0003 | 100383458 | 0.08298175 | CS |
| 260 | -3.7493 | -99.9813333333 | 3.75 | 6 | 0.0003 | 120525574 | 0.33251954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 6020610 |
| 1722029100 | 0.0005999 | -0.0001 | -14.29 | 0.0008 | 0.0008 | 0.0005999 | 3713672 |
| 1721942400 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 8744698 |
| 1721856480 | 0.0005999 | -0.00014 | -18.92 | 0.001 | 0.001 | 0.0005999 | 20125243 |
| 1721770140 | 0.00074 | -0.00026 | -26.00 | 0.001 | 0.001 | 0.0007 | 11470101 |
| 1721683740 | 0.001 | 0.0002 | 25.00 | 0.001 | 0.001 | 0.0007 | 19188573 |
| 1721424180 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0009 | 0.0007 | 10309317 |
| 1721337960 | 0.0009 | 0.00015 | 20.00 | 0.001 | 0.001 | 0.0007 | 21535915 |
| 1721251320 | 0.00075 | -0.00015 | -16.67 | 0.001 | 0.001 | 0.0005999 | 5390911 |
| 1721164920 | 0.0009 | -3.5E-5 | -3.74 | 0.0009 | 0.0014 | 0.0007 | 26803930 |
| 1721078940 | 0.000935 | -0.001065 | -53.25 | 0.0017 | 0.0021 | 0.0009 | 29177153 |
| 1720819200 | 0.002 | -0.0007 | -25.93 | 0.0030599 | 0.0030599 | 0.00185 | 8837778 |
| 1720733280 | 0.0027 | -0.0003 | -10.00 | 0.0027 | 0.0035 | 0.0025 | 8479877 |
| 1720646880 | 0.003 | -0.002 | -40.00 | 0.0043 | 0.0055 | 0.003 | 2284385 |
| 1720560540 | 0.005 | -0.0005 | -9.09 | 0.007 | 0.007 | 0.0047 | 428015 |
| 1720473600 | 0.0055 | -0.0001 | -1.79 | 0.0078 | 0.0078 | 0.00534 | 789454 |
| 1720214640 | 0.0056 | -0.0014 | -20.00 | 0.0081 | 0.0081 | 0.0055 | 608531 |
| 1720041000 | 0.007 | -0.0009 | -11.39 | 0.008 | 0.0085 | 0.0068 | 780443 |
| 1719955740 | 0.0079 | 0.0019 | 31.67 | 0.01 | 0.01 | 0.0055 | 199096 |
| 1719868980 | 0.006 | 0.0029 | 93.55 | 0.0041 | 0.0075 | 0.0028 | 815660 |
| 1719610020 | 0.0031 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0031 | 129622 |
| 1719523200 | 0.0031 | -0.0007 | -18.42 | 0.0034 | 0.0038 | 0.0031 | 319030 |
| 1719437040 | 0.0038 | -0.0001 | -2.56 | 0.0036 | 0.0039 | 0.00356 | 337944 |
| 1719350880 | 0.0039 | -0.00021 | -5.11 | 0.0042 | 0.0042 | 0.00372 | 70152 |
| 1719264540 | 0.00411 | 0.00016 | 4.05 | 0.00365 | 0.00412 | 0.0034 | 179376 |
| 1719005220 | 0.00395 | -5.0E-5 | -1.25 | 0.0036 | 0.0042 | 0.0034 | 1067879 |
| 1718918640 | 0.004 | 0.00048 | 13.64 | 0.0032 | 0.004 | 0.0032 | 824872 |
| 1718746140 | 0.00352 | 8.0E-5 | 2.33 | 0.00338 | 0.0036 | 0.0032 | 216099 |
| 1718659680 | 0.00344 | -0.00016 | -4.44 | 0.00335 | 0.0038 | 0.0031 | 110003 |
| 1718400300 | 0.0036 | 4.0E-5 | 1.12 | 0.003 | 0.0036 | 0.003 | 91687 |
| 1718314140 | 0.00356 | 8.0E-5 | 2.30 | 0.0042 | 0.0042 | 0.003 | 463875 |
| 1718227380 | 0.00348 | -7.0E-5 | -1.97 | 0.0036 | 0.0047999 | 0.0033 | 534364 |
| 1718141340 | 0.00355 | 0.00025 | 7.58 | 0.0035 | 0.0036 | 0.0033 | 90551 |
| 1718054880 | 0.0033 | -0.001 | -23.26 | 0.0037 | 0.0037 | 0.00317 | 761008 |
| 1717795800 | 0.0043 | -0.0009 | -17.31 | 0.0052 | 0.0052 | 0.0036 | 140661 |
| 1717709400 | 0.0052 | 0.00074 | 16.59 | 0.0053 | 0.0053 | 0.00406 | 100064 |
| 1717622460 | 0.00446 | -0.00104 | -18.91 | 0.0055 | 0.006 | 0.00275 | 2264321 |
| 1717536360 | 0.0055 | -0.0002 | -3.51 | 0.0057 | 0.0063 | 0.005 | 143104 |
| 1717450140 | 0.0057 | 0.00018 | 3.26 | 0.005 | 0.0061199 | 0.005 | 219825 |
| 1717190940 | 0.00552 | -0.00078 | -12.38 | 0.0051 | 0.0063 | 0.005 | 141699 |
| 1717104540 | 0.0063 | -0.0007 | -10.00 | 0.00665 | 0.007 | 0.0057 | 188172 |
| 1717018020 | 0.007 | 0.00015 | 2.19 | 0.00695 | 0.0071 | 0.00636 | 196616 |
| 1716931740 | 0.00685 | 0.00015 | 2.24 | 0.006 | 0.008 | 0.006 | 557341 |
| 1716585840 | 0.0067 | 0.0066 | 6,600.00 | 0.0062 | 0.02241 | 0.0047 | 1936378 |
| 1716499800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1716413400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1716327000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1716240600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715981400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715895000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715808600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715722200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715635800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715376600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715290200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715203800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715117400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715031000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714771800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714685400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714599000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714512600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
