THC Farmaceuticals, Inc Historical Data - CBDG

CBDG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 0.31 0.00 0.0% 0.31 0.31 0.31 0
Nov 08 2019 0.31 0.00 0.0% 0.31 0.31 0.31 1,000
Nov 07 2019 0.31 0.00 0.0% 0.31 0.31 0.31 590
Nov 06 2019 0.31 0.00 0.0% 0.31 0.31 0.31 500
Nov 05 2019 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Nov 05 2019 0.31 0.00 0.0% 0.31 0.31 0.31 2,580
Nov 04 2019 0.31 -0.01 -3.13% 0.31 0.31 0.31 3,911
Nov 01 2019 0.32 0.00 +0.00% 0.32 0.32 0.32 0
Nov 01 2019 0.32 0.01 3.23% 0.32 0.32 0.32 3,000
Oct 31 2019 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Oct 31 2019 0.31 -0.04 -11.43% 0.31 0.31 0.31 250
Oct 30 2019 0.35 0.04 12.9% 0.33 0.35 0.33 4,040
Oct 29 2019 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Oct 29 2019 0.31 0.00 0.0% 0.31 0.31 0.31 0
Oct 28 2019 0.31 0.00 0.0% 0.31 0.31 0.31 100
Oct 25 2019 0.31 0.00 0.0% 0.31 0.31 0.31 0
Oct 24 2019 0.31 0.00 0.0% 0.35 0.35 0.31 470
Oct 23 2019 0.31 0.00 0.0% 0.33 0.33 0.31 2,005
Oct 22 2019 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Oct 22 2019 0.31 -0.002 -0.64% 0.31 0.31 0.31 100
Oct 21 2019 0.312 -0.038 -10.86% 0.312 0.312 0.312 183
Oct 18 2019 0.35 0.00 +0.00% 0.35 0.35 0.35 0
Oct 18 2019 0.35 0.00 0.0% 0.35 0.35 0.35 500
Oct 17 2019 0.35 0.04 12.9% 0.31 0.35 0.31 272
Oct 16 2019 0.31 0.00 0.0% 0.31 0.31 0.31 1,752
Oct 15 2019 0.31 -0.075 -19.48% 0.37 0.37 0.31 12,503
Oct 14 2019 0.385 0.00 +0.00% 0.31 0.385 0.31 0
Oct 14 2019 0.385 0.075 24.19% 0.31 0.385 0.31 429
Oct 11 2019 0.31 0.00 0.0% 0.31 0.31 0.31 1,920
Oct 10 2019 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Oct 10 2019 0.31 0.00 0.0% 0.31 0.31 0.31 1,087
Oct 09 2019 0.31 -0.075 -19.48% 0.385 0.385 0.31 3,100
Oct 08 2019 0.385 0.00 +0.00% 0.385 0.385 0.385 0
Oct 08 2019 0.385 0.00 0.0% 0.385 0.385 0.385 310
Oct 07 2019 0.385 0.075 24.19% 0.385 0.385 0.385 1,050
Oct 04 2019 0.31 0.00 0.0% 0.31 0.31 0.31 1,931
Oct 03 2019 0.31 0.00 +0.00% 0.3101 0.3101 0.31 0
Oct 03 2019 0.31 0.00 0.0% 0.3101 0.3101 0.31 500
Oct 02 2019 0.31 0.00 0.0% 0.31 0.31 0.31 0
Oct 01 2019 0.31 0.00 0.0% 0.31 0.31 0.31 0
Sep 30 2019 0.31 -0.03 -8.82% 0.3675 0.385 0.31 2,640
Sep 27 2019 0.34 0.00 0.0% 0.34 0.34 0.34 250
Sep 26 2019 0.34 0.00 0.0% 0.34 0.34 0.34 310
Sep 25 2019 0.34 0.00 +0.00% 0.31 0.34 0.31 0
Sep 25 2019 0.34 0.029 9.32% 0.31 0.34 0.31 629
Sep 24 2019 0.311 0.00 +0.00% 0.311 0.311 0.311 0
Sep 24 2019 0.311 -0.074 -19.22% 0.311 0.311 0.311 500
Sep 23 2019 0.385 0.00 +0.00% 0.385 0.385 0.385 0
Sep 23 2019 0.385 0.00 0.0% 0.385 0.385 0.385 1,233
Sep 20 2019 0.385 0.00 +0.00% 0.385 0.385 0.385 0
Sep 20 2019 0.385 0.00 0.0% 0.385 0.385 0.385 0
Sep 19 2019 0.385 0.00 0.0% 0.385 0.385 0.385 2,749
Sep 18 2019 0.385 0.085 28.33% 0.305 0.385 0.305 845
Sep 17 2019 0.30 -0.06 -16.67% 0.30 0.30 0.30 2,110
Sep 16 2019 0.36 0.00 +0.00% 0.31 0.36 0.31 0
Sep 16 2019 0.36 0.05 16.13% 0.31 0.36 0.31 3,271
Sep 13 2019 0.31 0.00 0.0% 0.31 0.31 0.31 333
Sep 12 2019 0.31 -0.006 -1.9% 0.31 0.36 0.31 3,338
Sep 11 2019 0.316 0.00 +0.00% 0.38 0.40 0.30 0
Sep 11 2019 0.316 -0.084 -21.0% 0.38 0.40 0.30 22,460
Sep 10 2019 0.40 0.00 0.0% 0.40 0.40 0.40 2,195
Sep 09 2019 0.40 0.00 +0.00% 0.38 0.40 0.38 0
Sep 09 2019 0.40 0.00 0.0% 0.38 0.40 0.38 1,898
Sep 06 2019 0.40 -0.05 -11.11% 0.45 0.45 0.38 9,860
Sep 05 2019 0.45 0.00 +0.00% 0.44 0.45 0.43 0
Sep 05 2019 0.45 0.00 0.0% 0.44 0.45 0.43 5,155
Sep 04 2019 0.45 -0.01 -2.17% 0.45 0.45 0.45 5,045
Sep 03 2019 0.46 0.00 +0.00% 0.475 0.475 0.43 0
Sep 03 2019 0.46 0.01 2.22% 0.475 0.475 0.43 24,544
Sep 02 2019 0.45 0.00 +0.00% 0.48 0.48 0.45 0
Aug 30 2019 0.45 -0.03 -6.25% 0.48 0.48 0.45 16,668
Aug 29 2019 0.48 0.00 +0.00% 0.50 0.50 0.48 0
Aug 29 2019 0.48 -0.02 -4.0% 0.50 0.50 0.48 2,638
Aug 28 2019 0.50 0.00 +0.00% 0.495 0.50 0.495 0
Aug 28 2019 0.50 0.005 1.01% 0.495 0.50 0.495 2,760
Aug 27 2019 0.495 -0.001 -0.2% 0.495 0.495 0.495 3,938
Aug 26 2019 0.496 -0.044 -8.15% 0.54 0.54 0.496 2,000
Aug 23 2019 0.54 0.05 10.2% 0.49 0.54 0.49 6,098
Aug 22 2019 0.49 0.00 +0.00% 0.49 0.49 0.49 0
Aug 22 2019 0.49 0.00 0.0% 0.49 0.49 0.49 2,535
Aug 21 2019 0.49 -0.0499 -9.24% 0.49 0.49 0.49 2,343
Aug 20 2019 0.5399 0.00 0.0% 0.5399 0.5399 0.5399 560
Aug 19 2019 0.5399 0.00 +0.00% 0.5399 0.5399 0.5399 0
Aug 19 2019 0.5399 0.00 0.0% 0.5399 0.5399 0.5399 0
Aug 16 2019 0.5399 -0.0101 -1.84% 0.55 0.55 0.49 8,420
Aug 15 2019 0.55 -0.01 -1.79% 0.56 0.5701 0.55 8,702
Aug 14 2019 0.56 0.00 0.0% 0.56 0.56 0.56 2,000


Your Recent History
USOTC
CBDG
THC Farmac..
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.