ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CBDD CBD of Denver Inc (PK)

0.0007
0.00 (0.00%)
Last Updated: 15:37:45
Delayed by 15 minutes

CBDD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0005 35,588,884
Mar 26 2024 0.0006 0.00006 11.11% 0.0006 0.0006 0.0005 27,086,711
Mar 25 2024 0.00054 0.00 0.00% 0.0006 0.0006 0.00045 11,370,167
Mar 22 2024 0.00054 0.00014 35.00% 0.0004 0.0006 0.0004 43,499,546
Mar 21 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 1,469,977
Mar 20 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0004 11,720,153
Mar 19 2024 0.0004 -0.00006 -13.04% 0.00045 0.0005 0.0004 11,176,751
Mar 18 2024 0.00046 -0.00004 -8.00% 0.00044 0.0005 0.0004 13,402,209
Mar 15 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 28,827,697
Mar 14 2024 0.00045 0.00 0.00% 0.0004 0.0005 0.0004 12,951,865
Mar 13 2024 0.00045 -0.00005 -10.00% 0.0004 0.0005 0.0004 2,091,159
Mar 12 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 4,877,738
Mar 11 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 15,573,489
Mar 08 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 15,481,495
Mar 07 2024 0.00045 -0.00015 -25.00% 0.00054 0.0006 0.0004 20,053,034
Mar 06 2024 0.0006 0.00005 9.09% 0.0006 0.0006 0.0005 18,113,547
Mar 05 2024 0.00055 0.00005 10.00% 0.00055 0.0006 0.0004 14,460,263
Mar 04 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.00045 4,330,076
Mar 01 2024 0.0006 0.00005 9.09% 0.0006 0.0006 0.0005 4,353,251
Feb 29 2024 0.00055 0.00 0.00% 0.0005 0.0006 0.0005 2,147,621
Feb 28 2024 0.00055 -0.00005 -8.33% 0.0004 0.0006 0.0004 15,160,440
Feb 27 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0004 14,401,725
Feb 26 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 7,539,963
Feb 23 2024 0.0006 0.00005 9.09% 0.0006 0.0006 0.0005 6,168,569
Feb 22 2024 0.00055 0.00 0.00% 0.0006 0.0006 0.0005 4,524,776
Feb 21 2024 0.00055 0.00 0.00% 0.0006 0.0006 0.0005 5,031,029
Feb 20 2024 0.00055 0.00001 1.85% 0.00055 0.0006 0.0005 4,646,197
Feb 16 2024 0.00054 0.00004 8.00% 0.0006 0.0006 0.0005 6,390,312
Feb 15 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0004 11,043,383
Feb 14 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0005 11,934,952
Feb 13 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 32,576,667
Feb 12 2024 0.0006 0.00 0.00% 0.0006 0.00065 0.0005 41,424,416
Feb 09 2024 0.0006 0.00006 11.11% 0.0005 0.0006 0.0005 11,429,653
Feb 08 2024 0.00054 -0.00006 -10.00% 0.0005 0.0006 0.0005 5,947,768
Feb 07 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 7,730,780
Feb 06 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0005 6,657,535
Feb 05 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 12,630,438
Feb 02 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0005 36,697,854
Feb 01 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 13,258,803
Jan 31 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.0005 7,107,332
Jan 30 2024 0.0005 -0.0001 -16.67% 0.0006 0.0007 0.0005 8,309,600
Jan 29 2024 0.0006 -0.0001 -14.29% 0.0005 0.0007 0.0005 1,270,053
Jan 26 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0005 11,522,372
Jan 25 2024 0.0007 0.0001 16.69% 0.0007 0.0007 0.0006 7,094,462
Jan 24 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 6,783,939
Jan 23 2024 0.0007 0.0001 16.69% 0.00065 0.0007 0.0006 11,837,297
Jan 22 2024 0.0006 0.00 0.00% 0.0007 0.0007 0.0006 5,492,095
Jan 19 2024 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0005 15,485,940
Jan 18 2024 0.0007 0.00005 7.69% 0.0006 0.0007 0.0005 21,997,968
Jan 17 2024 0.00065 -0.00005 -7.14% 0.0006 0.0007 0.0006 18,790,645
Jan 16 2024 0.0007 0.00006 9.38% 0.0006 0.0007 0.0006 22,641,440
Jan 12 2024 0.00064 -0.00006 -8.57% 0.0006 0.0008 0.0006 9,665,694
Jan 11 2024 0.0007 -0.0001 -12.50% 0.0008 0.0008 0.0006 17,262,816
Jan 10 2024 0.0008 0.00005 6.67% 0.00075 0.0008 0.0007 3,381,430
Jan 09 2024 0.00075 -0.00005 -6.25% 0.0007 0.0008 0.00065 10,598,723
Jan 08 2024 0.0008 0.00 0.00% 0.00075 0.0008 0.0007 11,706,812
Jan 05 2024 0.0008 0.00005 6.67% 0.0007 0.0008 0.0007 6,771,678
Jan 04 2024 0.00075 0.00005 7.14% 0.0008 0.0008 0.0007 6,079,912
Jan 03 2024 0.0007 0.0001 16.69% 0.0006 0.00075 0.0006 22,378,617
Jan 02 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 5,709,608
Dec 29 2023 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 12,439,307

Your Recent History

Delayed Upgrade Clock