Cannabis Global, Inc. (CBGL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0006

-0.0001

(-14.29%)

As of 12:10PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0007	0.0007	0.0006	0.0006	0.0006	1,826,941
02 Feb 2023	0.0007	0.0007	0.0006	0.0007	0.0007	3,840,979
01 Feb 2023	0.0006	0.0008	0.0006	0.0006	0.0006	9,538,251
31 Jan 2023	0.0006	0.0007	0.0006	0.0006	0.0006	1,453,857
30 Jan 2023	0.0007	0.0007	0.0006	0.0006	0.0006	639,716
27 Jan 2023	0.0007	0.0007	0.0007	0.0007	0.0007	1,927,971
26 Jan 2023	0.0007	0.0007	0.0005	0.0007	0.0007	7,531,641
25 Jan 2023	0.0007	0.0007	0.0006	0.0006	0.0006	649,665
24 Jan 2023	0.0006	0.0007	0.0006	0.0007	0.0007	235,200
23 Jan 2023	0.0006	0.0007	0.0005	0.0007	0.0007	5,492,388
20 Jan 2023	0.0007	0.0008	0.0006	0.0006	0.0006	3,428,236
19 Jan 2023	0.0007	0.0008	0.0006	0.0007	0.0007	8,002,743
18 Jan 2023	0.0007	0.0007	0.0006	0.0007	0.0007	2,858,268
17 Jan 2023	0.0006	0.0007	0.0005	0.0007	0.0007	8,085,228
13 Jan 2023	0.0005	0.0007	0.0005	0.0007	0.0007	4,568,473
12 Jan 2023	0.0006	0.0006	0.0004	0.0005	0.0005	5,651,919
11 Jan 2023	0.0004	0.0006	0.0004	0.0006	0.0006	5,502,672
10 Jan 2023	0.0005	0.0005	0.0004	0.0005	0.0005	2,979,233
09 Jan 2023	0.0005	0.0006	0.0004	0.0004	0.0004	4,323,615
06 Jan 2023	0.0005	0.0006	0.0004	0.0005	0.0005	13,288,561
05 Jan 2023	0.0005	0.0005	0.0004	0.0004	0.0004	3,513,500
04 Jan 2023	0.0005	0.0005	0.0004	0.0005	0.0005	4,735,611
03 Jan 2023	0.0005	0.0005	0.0004	0.0004	0.0004	2,537,612
30 Dec 2022	0.0004	0.0005	0.0004	0.0004	0.0004	3,023,789
29 Dec 2022	0.0004	0.0005	0.0004	0.0004	0.0004	3,056,529
28 Dec 2022	0.0005	0.0005	0.0004	0.0004	0.0004	3,528,398
27 Dec 2022	0.0004	0.0005	0.0004	0.0004	0.0004	6,624,900
23 Dec 2022	0.0005	0.0005	0.0004	0.0004	0.0004	790,500
22 Dec 2022	0.0004	0.0005	0.0003	0.0005	0.0005	4,231,668
21 Dec 2022	0.0004	0.0005	0.0004	0.0004	0.0004	4,944,010
20 Dec 2022	0.0004	0.0004	0.0004	0.0004	0.0004	3,632,009
19 Dec 2022	0.0005	0.0005	0.0004	0.0005	0.0005	6,096,291
16 Dec 2022	0.0004	0.0005	0.0004	0.0005	0.0005	8,264,080
15 Dec 2022	0.0005	0.0005	0.0004	0.0004	0.0004	8,402,100
14 Dec 2022	0.0004	0.0005	0.0004	0.0004	0.0004	1,390,125
13 Dec 2022	0.0005	0.0005	0.0004	0.0004	0.0004	8,531,038
12 Dec 2022	0.0005	0.0005	0.0004	0.0004	0.0004	6,436,494
09 Dec 2022	0.0005	0.0006	0.0004	0.0005	0.0005	21,200,636
08 Dec 2022	0.0005	0.0006	0.0004	0.0005	0.0005	98,318,792
07 Dec 2022	0.0005	0.0005	0.0004	0.0004	0.0004	2,292,421
06 Dec 2022	0.0004	0.0005	0.0003	0.0004	0.0004	6,531,281
05 Dec 2022	0.0004	0.0004	0.0003	0.0004	0.0004	4,160,600
02 Dec 2022	0.0004	0.0004	0.0003	0.0004	0.0004	4,913,100
01 Dec 2022	0.0003	0.0004	0.0003	0.0004	0.0004	2,117,383
30 Nov 2022	0.0003	0.0005	0.0003	0.0004	0.0004	23,759,946
29 Nov 2022	0.0003	0.0004	0.0003	0.0004	0.0004	5,887,887
28 Nov 2022	0.0003	0.0004	0.0003	0.0004	0.0004	25,356,405
25 Nov 2022	0.0003	0.0004	0.0003	0.0003	0.0003	18,282,075
23 Nov 2022	0.0004	0.0004	0.0003	0.0003	0.0003	14,879,457
22 Nov 2022	0.0004	0.0004	0.0003	0.0003	0.0003	20,026,570
21 Nov 2022	0.0003	0.0005	0.0003	0.0004	0.0004	27,879,317
18 Nov 2022	0.0005	0.0006	0.0003	0.0004	0.0004	125,728,943
17 Nov 2022	0.0005	0.0005	0.0004	0.0005	0.0005	47,489,881
16 Nov 2022	0.0006	0.0006	0.0005	0.0006	0.0006	2,129,418
15 Nov 2022	0.0007	0.0007	0.0005	0.0005	0.0005	32,844,756
14 Nov 2022	0.0007	0.0007	0.0005	0.0007	0.0007	42,610,339
11 Nov 2022	0.0005	0.0006	0.0005	0.0006	0.0006	43,914,112
10 Nov 2022	0.0006	0.0006	0.0004	0.0005	0.0005	31,499,760
09 Nov 2022	0.0007	0.0007	0.0005	0.0005	0.0005	14,621,039
08 Nov 2022	0.0007	0.0007	0.0005	0.0007	0.0007	15,818,963
07 Nov 2022	0.0008	0.0008	0.0006	0.0006	0.0006	24,296,355
04 Nov 2022	0.0007	0.0008	0.0007	0.0007	0.0007	29,551,640
03 Nov 2022	0.0008	0.0008	0.0007	0.0007	0.0007	14,363,850
02 Nov 2022	0.0008	0.0010	0.0007	0.0008	0.0008	35,678,252
01 Nov 2022	0.0013	0.0013	0.0008	0.0008	0.0008	17,688,833
31 Oct 2022	0.0009	0.0011	0.0009	0.0010	0.0010	15,132,770
28 Oct 2022	0.0011	0.0011	0.0009	0.0010	0.0010	13,746,340
27 Oct 2022	0.0013	0.0013	0.0010	0.0010	0.0010	25,165,374
26 Oct 2022	0.0011	0.0013	0.0010	0.0013	0.0013	39,596,250
25 Oct 2022	0.0011	0.0012	0.0010	0.0011	0.0011	6,201,244
24 Oct 2022	0.0014	0.0014	0.0011	0.0011	0.0011	6,760,190
21 Oct 2022	0.0014	0.0015	0.0012	0.0013	0.0013	16,915,424
20 Oct 2022	0.0016	0.0017	0.0014	0.0015	0.0015	6,013,251
19 Oct 2022	0.0015	0.0016	0.0014	0.0015	0.0015	4,423,004
18 Oct 2022	0.0013	0.0016	0.0013	0.0015	0.0015	12,016,827
17 Oct 2022	0.0012	0.0014	0.0012	0.0014	0.0014	4,703,525
14 Oct 2022	0.0013	0.0013	0.0012	0.0012	0.0012	2,614,000
13 Oct 2022	0.0015	0.0015	0.0012	0.0012	0.0012	3,074,929
12 Oct 2022	0.0013	0.0015	0.0013	0.0014	0.0014	3,618,109
11 Oct 2022	0.0014	0.0014	0.0012	0.0012	0.0012	4,895,406
10 Oct 2022	0.0017	0.0018	0.0012	0.0014	0.0014	17,064,220
07 Oct 2022	0.0014	0.0017	0.0012	0.0017	0.0017	29,978,375
06 Oct 2022	0.0012	0.0014	0.0010	0.0013	0.0013	20,695,817
05 Oct 2022	0.0010	0.0012	0.0010	0.0011	0.0011	11,835,014
04 Oct 2022	0.0008	0.0010	0.0008	0.0009	0.0009	2,650,289
03 Oct 2022	0.0011	0.0011	0.0009	0.0009	0.0009	13,919,961
30 Sept 2022	0.0010	0.0011	0.0010	0.0010	0.0010	8,745,197
29 Sept 2022	0.0013	0.0013	0.0010	0.0010	0.0010	7,704,048
28 Sept 2022	0.0013	0.0013	0.0011	0.0011	0.0011	1,603,976
27 Sept 2022	0.0012	0.0013	0.0011	0.0012	0.0012	2,957,132
26 Sept 2022	0.0013	0.0014	0.0012	0.0012	0.0012	1,766,175
23 Sept 2022	0.0012	0.0013	0.0011	0.0013	0.0013	2,757,649
22 Sept 2022	0.0013	0.0013	0.0011	0.0012	0.0012	9,004,155
21 Sept 2022	0.0010	0.0013	0.0010	0.0012	0.0012	8,740,061
20 Sept 2022	0.0014	0.0014	0.0011	0.0012	0.0012	12,457,438
19 Sept 2022	0.0014	0.0015	0.0012	0.0014	0.0014	5,443,141
16 Sept 2022	0.0015	0.0015	0.0012	0.0014	0.0014	4,854,000
15 Sept 2022	0.0015	0.0016	0.0014	0.0014	0.0014	8,186,520
14 Sept 2022	0.0016	0.0016	0.0013	0.0014	0.0014	4,939,714
13 Sept 2022	0.0015	0.0016	0.0014	0.0014	0.0014	10,012,091
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1155-0.0050(-0.45%)

GBP/USD1.2074-0.0155(-1.27%)

BTC-GBP19,532.72-356.05(-1.79%)

Cannabis Global, Inc. (CBGL)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1155
-0.0050(-0.45%)

GBP/USD
1.2074
-0.0155(-1.27%)

BTC-GBP
19,532.72
-356.05(-1.79%)