CBD of Denver Inc (PK) (CBDD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0007 | 0.0009 | 0.0007 | 5855229 | 0.00077463 | CS |
| 4 | 0.0002 | 40 | 0.0005 | 0.0009 | 0.0005 | 13009721 | 0.00070256 | CS |
| 12 | -0.0006 | -46.1538461538 | 0.0013 | 0.0013 | 0.0005 | 12646039 | 0.00076746 | CS |
| 26 | 0 | 0 | 0.0007 | 0.0024 | 0.0004 | 20447619 | 0.0010129 | CS |
| 52 | 0.0004 | 133.333333333 | 0.0003 | 0.0024 | 0.0003 | 18657139 | 0.00088982 | CS |
| 156 | -0.0094 | -93.0693069307 | 0.0101 | 0.0109 | 0.0002 | 16965065 | 0.00208345 | CS |
| 260 | 0.0002 | 40 | 0.0005 | 0.038 | 0.0002 | 24786161 | 0.00687523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 11189804 |
| 1721856480 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 723292 |
| 1721770140 | 0.0007 | -0.0001 | -12.50 | 0.00075 | 0.00075 | 0.0007 | 2749246 |
| 1721683740 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0008 | 0.0007 | 5262241 |
| 1721424180 | 0.00075 | -5.0E-5 | -6.25 | 0.00085 | 0.0009 | 0.00075 | 9356146 |
| 1721337960 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0009 | 0.0007 | 11185222 |
| 1721251320 | 0.0007 | -0.0002 | -22.22 | 0.00084 | 0.0009 | 0.0007 | 11915500 |
| 1721164920 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0007 | 31154019 |
| 1721078940 | 0.0008 | 0.0002001 | 33.36 | 0.0005999 | 0.0009 | 0.0005999 | 42050749 |
| 1720819200 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 2307675 |
| 1720733280 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005999 | 11936808 |
| 1720646880 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00055 | 10796118 |
| 1720560540 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 812884 |
| 1720473600 | 0.00065 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 7152826 |
| 1720214640 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0008 | 0.0005999 | 23868060 |
| 1720041000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 9851711 |
| 1719955740 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00064 | 0.0005 | 40534443 |
| 1719868980 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 10566422 |
| 1719610020 | 0.0005 | -5.0E-5 | -9.09 | 0.0005999 | 0.0005999 | 0.0005 | 2194238 |
| 1719523200 | 0.00055 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 12767091 |
| 1719437040 | 0.00055 | 1.0E-5 | 1.85 | 0.0005999 | 0.0005999 | 0.0005 | 2014410 |
| 1719350880 | 0.00054 | -6.0E-5 | -10.00 | 0.0005999 | 0.0007 | 0.0005 | 33269987 |
| 1719264540 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 1911750 |
| 1719005220 | 0.0007 | 6.0E-5 | 9.38 | 0.0005999 | 0.0007 | 0.0005999 | 1972334 |
| 1718918640 | 0.00064 | 4.0E-5 | 6.67 | 0.0005999 | 0.0007 | 0.0005999 | 1825285 |
| 1718746140 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.0007 | 0.0005999 | 5096043 |
| 1718659680 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0007 | 0.0005999 | 5362126 |
| 1718400300 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005999 | 796113 |
| 1718314140 | 0.0005999 | -4.0E-5 | -6.25 | 0.0005999 | 0.0007 | 0.0005999 | 2438467 |
| 1718227380 | 0.00064 | -1.0E-5 | -1.54 | 0.0005999 | 0.0007 | 0.0005999 | 7070904 |
| 1718141340 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005999 | 1870130 |
| 1718054880 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0007 | 0.0005999 | 4478875 |
| 1717795800 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 7572272 |
| 1717709400 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.00085 | 0.0005999 | 27295335 |
| 1717622460 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0005999 | 6977919 |
| 1717536360 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0005999 | 5403637 |
| 1717450140 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0005999 | 11825113 |
| 1717190940 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.00059 | 37282446 |
| 1717104540 | 0.0007 | 0.0001001 | 16.69 | 0.0005 | 0.0007 | 0.0005 | 8952723 |
| 1717018020 | 0.0005999 | -0.00015 | -20.00 | 0.0007 | 0.0008 | 0.0005 | 80740783 |
| 1716931740 | 0.00075 | -5.0E-5 | -6.25 | 0.0009 | 0.0009 | 0.00075 | 4243937 |
| 1716585840 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0009 | 0.0007 | 5343898 |
| 1716499740 | 0.0008 | -5.0E-5 | -5.88 | 0.0009 | 0.0009 | 0.0007 | 24054172 |
| 1716412800 | 0.00085 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 2555534 |
| 1716326940 | 0.00085 | -5.0E-5 | -5.56 | 0.001 | 0.001 | 0.0008 | 8764204 |
| 1716240180 | 0.0009 | -6.0E-5 | -6.25 | 0.001 | 0.001 | 0.0008 | 4049687 |
| 1715981340 | 0.00096 | 6.0E-5 | 6.67 | 0.0009 | 0.001 | 0.0008 | 11738487 |
| 1715894940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 20363048 |
| 1715808000 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0009 | 3768301 |
| 1715722140 | 0.00095 | -5.0E-5 | -5.00 | 0.0009 | 0.0010399 | 0.0009 | 16767792 |
| 1715635200 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.0009 | 17700956 |
| 1715376000 | 0.0011 | 0.0001 | 10.00 | 0.001 | 0.0011999 | 0.001 | 33753274 |
| 1715289720 | 0.001 | 0 | 0.00 | 0.0008 | 0.0011 | 0.0008 | 8755574 |
| 1715203200 | 0.001 | -0.0001 | -9.09 | 0.0011999 | 0.0011999 | 0.00094 | 20543026 |
| 1715117340 | 0.0011 | -5.0E-5 | -4.35 | 0.001 | 0.0011999 | 0.001 | 5872836 |
| 1715030940 | 0.00115 | -5.0E-5 | -4.17 | 0.0011999 | 0.0013 | 0.0011 | 3879974 |
| 1714771740 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0013 | 0.0011 | 15137136 |
| 1714685340 | 0.0011 | -0.0001 | -8.33 | 0.0013 | 0.0013 | 0.0011 | 12191018 |
| 1714598400 | 0.0011999 | -0.0003 | -20.00 | 0.0015 | 0.0016 | 0.0011 | 64649332 |
| 1714512600 | 0.0015 | 0.0003001 | 25.01 | 0.0011 | 0.0016 | 0.00099 | 114030012 |
| 1714425720 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0013 | 0.0011 | 15386173 |
| 1714166580 | 0.0011999 | -0.0002 | -14.29 | 0.0014 | 0.0014 | 0.00105 | 19094207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
