Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbdmd Inc (NY: YCBD )

1.100 +0.203 (+22.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.8300 1.250 0.8343 1.100 1,979,996 +0.20(+22.63%)
Apr 29, 2024 0.9000 0.9001 0.8331 0.8970 47,607 +0.03(+2.97%)
Apr 26, 2024 0.9472 0.9500 0.8628 0.8711 59,960 -0.03(-3.21%)
Apr 25, 2024 0.9200 0.9799 0.8500 0.9000 34,257 +0.00(+0.00%)
Apr 24, 2024 0.9100 0.9500 0.8700 0.9000 28,582 -0.01(-1.11%)
Apr 23, 2024 0.9750 1.000 0.8010 0.9101 97,486 -0.06(-6.66%)
Apr 22, 2024 1.020 1.020 0.9412 0.9750 45,800 -0.03(-2.50%)
Apr 19, 2024 1.000 1.100 0.9300 1.000 132,145 +0.00(+0.08%)
Apr 18, 2024 0.9300 1.040 0.8750 0.9992 71,185 +0.08(+8.61%)
Apr 17, 2024 0.9000 0.9458 0.8600 0.9200 57,981 +0.01(+1.01%)
Apr 16, 2024 0.9479 0.9479 0.8800 0.9108 38,071 -0.04(-3.79%)
Apr 15, 2024 0.9100 0.9676 0.8898 0.9467 129,536 +0.03(+3.46%)
Apr 12, 2024 1.060 1.060 0.8600 0.9150 67,949 -0.10(-10.29%)
Apr 11, 2024 1.000 1.050 0.9609 1.020 47,582 +0.02(+2.00%)
Apr 10, 2024 0.9500 1.140 0.9400 1.000 182,222 +0.02(+2.04%)
Apr 09, 2024 1.000 1.030 0.9300 0.9800 90,042 -0.03(-2.97%)
Apr 08, 2024 0.8800 1.090 0.8800 1.010 376,659 +0.11(+12.11%)
Apr 05, 2024 0.9300 0.9616 0.8809 0.9009 45,077 -0.06(-6.31%)
Apr 04, 2024 0.9100 1.050 0.8600 0.9616 478,374 +0.06(+6.84%)
Apr 03, 2024 0.8300 0.9314 0.7200 0.9000 633,483 -0.01(-1.32%)
Apr 02, 2024 0.8500 0.9375 0.8080 0.9120 330,112 +0.05(+6.05%)
Apr 01, 2024 0.9164 0.9400 0.8500 0.8600 165,591 -0.07(-7.53%)
Mar 28, 2024 1.040 1.050 0.9000 0.9300 221,827 -0.08(-7.92%)
Mar 27, 2024 1.050 1.090 0.9500 1.010 403,581 -0.02(-1.94%)
Mar 26, 2024 0.8800 1.190 0.8399 1.030 1,665,671 +0.12(+13.19%)
Mar 25, 2024 0.8500 0.9937 0.8220 0.9100 758,296 +0.00(+0.00%)
Mar 22, 2024 0.7600 1.340 0.7230 0.9100 8,800,002 +0.16(+21.41%)
Mar 21, 2024 0.7500 0.7561 0.7163 0.7495 41,447 +0.02(+2.39%)
Mar 20, 2024 0.7900 0.7900 0.7200 0.7320 30,084 +0.00(+0.14%)
Mar 19, 2024 0.7875 0.7875 0.7000 0.7310 92,509 -0.04(-5.06%)
Mar 18, 2024 0.7170 0.8780 0.7000 0.7700 295,558 +0.08(+12.41%)
Mar 15, 2024 0.7240 0.7240 0.6800 0.6850 28,426 -0.04(-5.48%)
Mar 14, 2024 0.7000 0.7299 0.6902 0.7247 3,987 +0.02(+3.53%)
Mar 13, 2024 0.7000 0.7010 0.7000 0.7000 2,210 -0.02(-3.01%)
Mar 12, 2024 0.7088 0.7217 0.7000 0.7217 5,812 +0.01(+1.94%)
Mar 11, 2024 0.7200 0.7300 0.6900 0.7080 14,623 -0.03(-4.07%)
Mar 08, 2024 0.7380 0.7380 0.7100 0.7380 10,497 +0.03(+3.94%)
Mar 07, 2024 0.7200 0.7400 0.7000 0.7100 6,719 -0.02(-2.07%)
Mar 06, 2024 0.7300 0.7300 0.6900 0.7250 26,887 +0.03(+4.77%)
Mar 05, 2024 0.6800 0.7361 0.6800 0.6920 10,371 -0.01(-0.80%)
Mar 04, 2024 0.7499 0.7500 0.6800 0.6976 30,443 -0.03(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.