UK markets closed

Cannabis Global, Inc. (CBGL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00260.0000 (0.00%)
At close: 03:59PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.00260.00280.00240.00260.00264,024,182
11 Aug 20220.00240.00290.00240.00260.00264,081,716
10 Aug 20220.00280.00300.00240.00250.00253,775,291
09 Aug 20220.00280.00290.00260.00280.0028200,401
08 Aug 20220.00300.00330.00250.00280.00288,339,461
05 Aug 20220.00270.00360.00270.00300.00303,510,301
04 Aug 20220.00230.00280.00230.00270.00274,440,273
03 Aug 20220.00240.00280.00230.00230.00236,372,872
02 Aug 20220.00250.00250.00210.00210.00212,850,118
01 Aug 20220.00250.00270.00230.00240.00244,971,321
29 Jul 20220.00260.00280.00240.00250.00254,844,392
28 Jul 20220.00270.00270.00260.00270.00274,764,437
27 Jul 20220.00290.00290.00270.00270.0027537,324
26 Jul 20220.00270.00320.00260.00280.00284,295,353
25 Jul 20220.00290.00290.00270.00270.0027382,131
22 Jul 20220.00300.00300.00270.00270.00271,380,018
21 Jul 20220.00320.00320.00270.00280.00284,970,067
20 Jul 20220.00270.00340.00250.00300.003014,193,305
19 Jul 20220.00260.00290.00250.00250.00253,174,075
18 Jul 20220.00240.00270.00240.00250.00254,536,565
15 Jul 20220.00250.00260.00210.00230.00232,768,660
14 Jul 20220.00270.00300.00240.00250.00252,665,232
13 Jul 20220.00250.00260.00240.00240.0024248,335
12 Jul 20220.00290.00290.00230.00230.0023425,978
11 Jul 20220.00250.00250.00240.00250.002589,900
08 Jul 20220.00230.00250.00230.00250.00252,660,905
07 Jul 20220.00240.00320.00230.00240.002410,229,984
06 Jul 20220.00250.00260.00210.00220.00223,904,498
05 Jul 20220.00230.00280.00210.00240.00242,990,129
01 Jul 20220.00260.00260.00260.00260.0026483,500
30 Jun 20220.00250.00270.00220.00260.00262,929,465
29 Jun 20220.00240.00250.00230.00230.00234,648,967
28 Jun 20220.00240.00280.00240.00250.00253,421,788
27 Jun 20220.00250.00260.00230.00250.00253,228,714
24 Jun 20220.00280.00280.00220.00260.002616,933,047
23 Jun 20220.00300.00300.00270.00280.00281,365,769
22 Jun 20220.00270.00340.00270.00300.0030862,665
21 Jun 20220.00340.00340.00250.00270.0027785,340
17 Jun 20220.00290.00300.00250.00270.00272,246,951
16 Jun 20220.00340.00340.00270.00270.00271,326,630
15 Jun 20220.00260.00300.00250.00290.00291,403,865
14 Jun 20220.00260.00370.00240.00280.002811,641,650
13 Jun 20220.00300.00300.00220.00260.00264,841,017
10 Jun 20220.00320.00330.00300.00320.00321,898,675
09 Jun 20220.00320.00330.00320.00320.00321,307,425
08 Jun 20220.00360.00370.00310.00340.00342,671,292
07 Jun 20220.00340.00400.00310.00340.00342,311,303
06 Jun 20220.00350.00350.00310.00310.00312,950,004
03 Jun 20220.00340.00400.00310.00320.00324,714,586
02 Jun 20220.00320.00370.00300.00320.00324,917,802
01 Jun 20220.00300.00300.00270.00300.00301,652,759
31 May 20220.00270.00300.00260.00300.0030304,100
27 May 20220.00270.00270.00260.00270.0027302,453
26 May 20220.00290.00300.00240.00270.00273,071,200
25 May 20220.00280.00290.00270.00280.00282,269,031
24 May 20220.00300.00340.00260.00280.00282,848,845
23 May 20220.00320.00320.00220.00300.00308,516,732
20 May 20220.00370.00370.00280.00310.00312,418,364
19 May 20220.00370.00370.00310.00330.00331,819,390
18 May 20220.00350.00380.00280.00360.00365,111,582
17 May 20220.00380.00380.00340.00360.00362,638,067
16 May 20220.00330.00360.00300.00360.00366,015,880
13 May 20220.00340.00350.00330.00330.00331,922,938
12 May 20220.00340.00350.00340.00340.00342,406,509
11 May 20220.00360.00360.00340.00340.00343,692,416
10 May 20220.00360.00370.00350.00360.00361,835,065
09 May 20220.00400.00400.00350.00370.00372,303,623
06 May 20220.00380.00420.00380.00400.00403,126,553
05 May 20220.00400.00420.00380.00390.00393,912,477
04 May 20220.00380.00420.00370.00380.00384,056,957
03 May 20220.00370.00370.00340.00350.00353,861,693
02 May 20220.00360.00380.00340.00340.00344,061,487
29 Apr 20220.00430.00430.00360.00370.00372,706,924
28 Apr 20220.00410.00430.00380.00380.00383,302,580
27 Apr 20220.00450.00450.00400.00440.0044631,900
26 Apr 20220.00430.00450.00330.00450.00452,285,981
25 Apr 20220.00430.00450.00410.00420.0042591,410
22 Apr 20220.00430.00430.00400.00420.00424,871,093
21 Apr 20220.00390.00440.00360.00400.00405,641,433
20 Apr 20220.00390.00390.00350.00380.00384,184,159
19 Apr 20220.00390.00400.00350.00370.00374,761,403
18 Apr 20220.00440.00450.00350.00410.00419,048,397
14 Apr 20220.00480.00490.00370.00420.00427,006,235
13 Apr 20220.00490.00490.00420.00460.0046643,760
12 Apr 20220.00440.00500.00440.00450.00453,251,165
11 Apr 20220.00470.00470.00420.00440.00445,489,836
08 Apr 20220.00530.00530.00460.00470.00472,328,045
07 Apr 20220.00520.00530.00480.00490.00492,367,089
06 Apr 20220.00470.00520.00470.00510.00515,542,797
05 Apr 20220.00570.00570.00470.00470.00475,818,110
04 Apr 20220.00650.00650.00520.00570.00574,408,966
01 Apr 20220.00680.00680.00560.00580.00582,228,238
31 Mar 20220.00600.00660.00550.00600.00601,857,338
30 Mar 20220.00610.00700.00550.00550.00553,287,858
29 Mar 20220.00690.00690.00510.00570.00575,433,414
28 Mar 20220.00660.00730.00610.00630.006314,422,884
25 Mar 20220.00510.00700.00510.00650.006521,432,180
24 Mar 20220.00420.00520.00400.00500.00509,140,588
23 Mar 20220.00420.00560.00390.00420.00427,907,546
22 Mar 20220.00400.00430.00390.00420.00423,787,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...