Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

cbdMD, Inc. Common Stock (NY: YCBD )

0.5179 -0.0021 (-0.40%)
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2025 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 (%)
Jan 14, 2025 0.5000 0.5297 0.4895 0.5179 731,551 +0.03(+6.24%)
Jan 13, 2025 0.5235 0.5299 0.4320 0.4875 826,482 -0.08(-13.41%)
Jan 10, 2025 0.4700 0.5850 0.4225 0.5630 3,052,060 +0.07(+13.28%)
Jan 08, 2025 0.5200 0.5400 0.4700 0.4970 1,465,203 -0.00(-0.20%)
Jan 07, 2025 0.5600 0.5600 0.4700 0.4980 2,098,612 -0.06(-10.59%)
Jan 06, 2025 0.5100 0.6500 0.4900 0.5570 4,754,238 -0.02(-3.55%)
Jan 03, 2025 0.4400 0.6200 0.4100 0.5775 10,522,104 +0.16(+39.49%)
Jan 02, 2025 0.3800 0.4400 0.3610 0.4140 1,687,883 +0.04(+10.40%)
Dec 31, 2024 0.3750 0 +0.00(+0.81%)
Dec 30, 2024 0.3726 0.3980 0.3501 0.3720 306,071 -0.01(-1.33%)
Dec 27, 2024 0.3600 0.3979 0.3390 0.3770 521,105 +0.02(+4.43%)
Dec 26, 2024 0.3542 0.3610 0.3420 0.3610 102,180 +0.01(+3.14%)
Dec 24, 2024 0.3500 0.3690 0.3500 0.3500 26,743 +0.01(+2.28%)
Dec 23, 2024 0.3600 0.3772 0.3400 0.3422 112,249 -0.02(-4.94%)
Dec 20, 2024 0.3439 0.3696 0.3200 0.3600 175,267 +0.01(+2.33%)
Dec 19, 2024 0.3621 0.3784 0.3400 0.3518 494,716 -0.05(-11.61%)
Dec 18, 2024 0.4000 0.4000 0.3600 0.3980 768,198 -0.04(-9.34%)
Dec 17, 2024 0.3800 0.5000 0.3660 0.4390 1,796,035 +0.10(+29.12%)
Dec 16, 2024 0.4000 0.5800 0.3111 0.3400 10,949,264 -0.05(-13.00%)
Dec 13, 2024 0.4100 0.4164 0.3904 0.3908 126,376 +0.00(+0.21%)
Dec 12, 2024 0.4000 0.4300 0.3801 0.3900 95,831 -0.01(-2.74%)
Dec 11, 2024 0.4152 0.4300 0.3984 0.4010 185,905 -0.03(-6.31%)
Dec 10, 2024 0.4500 0.4500 0.4106 0.4280 329,374 -0.03(-7.24%)
Dec 09, 2024 0.4700 0.4726 0.4409 0.4614 90,762 -0.01(-1.77%)
Dec 06, 2024 0.4990 0.5000 0.4600 0.4697 48,079 -0.01(-1.12%)
Dec 05, 2024 0.4749 0.5089 0.4720 0.4750 46,272 +0.00(+0.21%)
Dec 04, 2024 0.4867 0.4900 0.4710 0.4740 54,466 -0.02(-3.46%)
Dec 03, 2024 0.4965 0.4990 0.4700 0.4910 30,216 -0.01(-1.60%)
Dec 02, 2024 0.5080 0.5080 0.4900 0.4990 34,532 +0.01(+1.32%)
Nov 29, 2024 0.4878 0.5053 0.4800 0.4925 59,903 +0.00(+0.94%)
Nov 27, 2024 0.5081 0.5081 0.4525 0.4879 129,327 -0.02(-3.96%)
Nov 26, 2024 0.4800 0.5193 0.4500 0.5080 235,197 +0.04(+8.09%)
Nov 25, 2024 0.4700 0.4900 0.4505 0.4700 51,776 +0.01(+2.06%)
Nov 22, 2024 0.4623 0.4800 0.4509 0.4605 45,000 +0.00(+0.02%)
Nov 21, 2024 0.4500 0.4750 0.4400 0.4604 67,566 +0.01(+1.59%)
Nov 20, 2024 0.4500 0.4728 0.4250 0.4532 67,512 +0.00(+0.67%)
Nov 19, 2024 0.4830 0.4900 0.4500 0.4502 53,843 -0.03(-5.42%)
Nov 18, 2024 0.5000 0.5000 0.4600 0.4760 57,962 -0.01(-2.86%)
Nov 15, 2024 0.5000 0.5193 0.4700 0.4900 67,331 -0.02(-3.83%)
Nov 14, 2024 0.4510 0.5200 0.4500 0.5095 172,221 +0.06(+12.47%)
Nov 13, 2024 0.4520 0.4985 0.4382 0.4530 259,036 -0.04(-9.04%)
Nov 12, 2024 0.4700 0.5200 0.4322 0.4980 1,090,383 +0.03(+5.96%)
Nov 11, 2024 0.4300 0.4700 0.4233 0.4700 109,637 +0.03(+6.82%)
Nov 08, 2024 0.4600 0.4620 0.4200 0.4400 95,632 -0.02(-4.14%)
Nov 07, 2024 0.4550 0.4700 0.4400 0.4590 70,597 +0.01(+3.12%)
Nov 06, 2024 0.4600 0.4600 0.4400 0.4451 72,253 -0.00(-1.09%)
Nov 05, 2024 0.4459 0.4600 0.4320 0.4500 56,707 -0.01(-2.17%)
Nov 04, 2024 0.4600 0.4800 0.4500 0.4600 41,709 +0.00(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SanRafael.com & California Media Partners, LLC. All rights reserved.