UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.00070.00070.00060.00060.00061,826,941
02 Feb 20230.00070.00070.00060.00070.00073,840,979
01 Feb 20230.00060.00080.00060.00060.00069,538,251
31 Jan 20230.00060.00070.00060.00060.00061,453,857
30 Jan 20230.00070.00070.00060.00060.0006639,716
27 Jan 20230.00070.00070.00070.00070.00071,927,971
26 Jan 20230.00070.00070.00050.00070.00077,531,641
25 Jan 20230.00070.00070.00060.00060.0006649,665
24 Jan 20230.00060.00070.00060.00070.0007235,200
23 Jan 20230.00060.00070.00050.00070.00075,492,388
20 Jan 20230.00070.00080.00060.00060.00063,428,236
19 Jan 20230.00070.00080.00060.00070.00078,002,743
18 Jan 20230.00070.00070.00060.00070.00072,858,268
17 Jan 20230.00060.00070.00050.00070.00078,085,228
13 Jan 20230.00050.00070.00050.00070.00074,568,473
12 Jan 20230.00060.00060.00040.00050.00055,651,919
11 Jan 20230.00040.00060.00040.00060.00065,502,672
10 Jan 20230.00050.00050.00040.00050.00052,979,233
09 Jan 20230.00050.00060.00040.00040.00044,323,615
06 Jan 20230.00050.00060.00040.00050.000513,288,561
05 Jan 20230.00050.00050.00040.00040.00043,513,500
04 Jan 20230.00050.00050.00040.00050.00054,735,611
03 Jan 20230.00050.00050.00040.00040.00042,537,612
30 Dec 20220.00040.00050.00040.00040.00043,023,789
29 Dec 20220.00040.00050.00040.00040.00043,056,529
28 Dec 20220.00050.00050.00040.00040.00043,528,398
27 Dec 20220.00040.00050.00040.00040.00046,624,900
23 Dec 20220.00050.00050.00040.00040.0004790,500
22 Dec 20220.00040.00050.00030.00050.00054,231,668
21 Dec 20220.00040.00050.00040.00040.00044,944,010
20 Dec 20220.00040.00040.00040.00040.00043,632,009
19 Dec 20220.00050.00050.00040.00050.00056,096,291
16 Dec 20220.00040.00050.00040.00050.00058,264,080
15 Dec 20220.00050.00050.00040.00040.00048,402,100
14 Dec 20220.00040.00050.00040.00040.00041,390,125
13 Dec 20220.00050.00050.00040.00040.00048,531,038
12 Dec 20220.00050.00050.00040.00040.00046,436,494
09 Dec 20220.00050.00060.00040.00050.000521,200,636
08 Dec 20220.00050.00060.00040.00050.000598,318,792
07 Dec 20220.00050.00050.00040.00040.00042,292,421
06 Dec 20220.00040.00050.00030.00040.00046,531,281
05 Dec 20220.00040.00040.00030.00040.00044,160,600
02 Dec 20220.00040.00040.00030.00040.00044,913,100
01 Dec 20220.00030.00040.00030.00040.00042,117,383
30 Nov 20220.00030.00050.00030.00040.000423,759,946
29 Nov 20220.00030.00040.00030.00040.00045,887,887
28 Nov 20220.00030.00040.00030.00040.000425,356,405
25 Nov 20220.00030.00040.00030.00030.000318,282,075
23 Nov 20220.00040.00040.00030.00030.000314,879,457
22 Nov 20220.00040.00040.00030.00030.000320,026,570
21 Nov 20220.00030.00050.00030.00040.000427,879,317
18 Nov 20220.00050.00060.00030.00040.0004125,728,943
17 Nov 20220.00050.00050.00040.00050.000547,489,881
16 Nov 20220.00060.00060.00050.00060.00062,129,418
15 Nov 20220.00070.00070.00050.00050.000532,844,756
14 Nov 20220.00070.00070.00050.00070.000742,610,339
11 Nov 20220.00050.00060.00050.00060.000643,914,112
10 Nov 20220.00060.00060.00040.00050.000531,499,760
09 Nov 20220.00070.00070.00050.00050.000514,621,039
08 Nov 20220.00070.00070.00050.00070.000715,818,963
07 Nov 20220.00080.00080.00060.00060.000624,296,355
04 Nov 20220.00070.00080.00070.00070.000729,551,640
03 Nov 20220.00080.00080.00070.00070.000714,363,850
02 Nov 20220.00080.00100.00070.00080.000835,678,252
01 Nov 20220.00130.00130.00080.00080.000817,688,833
31 Oct 20220.00090.00110.00090.00100.001015,132,770
28 Oct 20220.00110.00110.00090.00100.001013,746,340
27 Oct 20220.00130.00130.00100.00100.001025,165,374
26 Oct 20220.00110.00130.00100.00130.001339,596,250
25 Oct 20220.00110.00120.00100.00110.00116,201,244
24 Oct 20220.00140.00140.00110.00110.00116,760,190
21 Oct 20220.00140.00150.00120.00130.001316,915,424
20 Oct 20220.00160.00170.00140.00150.00156,013,251
19 Oct 20220.00150.00160.00140.00150.00154,423,004
18 Oct 20220.00130.00160.00130.00150.001512,016,827
17 Oct 20220.00120.00140.00120.00140.00144,703,525
14 Oct 20220.00130.00130.00120.00120.00122,614,000
13 Oct 20220.00150.00150.00120.00120.00123,074,929
12 Oct 20220.00130.00150.00130.00140.00143,618,109
11 Oct 20220.00140.00140.00120.00120.00124,895,406
10 Oct 20220.00170.00180.00120.00140.001417,064,220
07 Oct 20220.00140.00170.00120.00170.001729,978,375
06 Oct 20220.00120.00140.00100.00130.001320,695,817
05 Oct 20220.00100.00120.00100.00110.001111,835,014
04 Oct 20220.00080.00100.00080.00090.00092,650,289
03 Oct 20220.00110.00110.00090.00090.000913,919,961
30 Sept 20220.00100.00110.00100.00100.00108,745,197
29 Sept 20220.00130.00130.00100.00100.00107,704,048
28 Sept 20220.00130.00130.00110.00110.00111,603,976
27 Sept 20220.00120.00130.00110.00120.00122,957,132
26 Sept 20220.00130.00140.00120.00120.00121,766,175
23 Sept 20220.00120.00130.00110.00130.00132,757,649
22 Sept 20220.00130.00130.00110.00120.00129,004,155
21 Sept 20220.00100.00130.00100.00120.00128,740,061
20 Sept 20220.00140.00140.00110.00120.001212,457,438
19 Sept 20220.00140.00150.00120.00140.00145,443,141
16 Sept 20220.00150.00150.00120.00140.00144,854,000
15 Sept 20220.00150.00160.00140.00140.00148,186,520
14 Sept 20220.00160.00160.00130.00140.00144,939,714
13 Sept 20220.00150.00160.00140.00140.001410,012,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...