Historical Data for CBD Unlimited Inc - Ordinary Shares (EDXC)

$ 0.2177   -0.0117 (-5.10%) Volume: 412.35k 3:33 PM EDT Aug 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 0.245 0.245 0.205 0.2177 412.35k -0.0117 -5.10% 0.2177 89.97k 75
08/21/19 0.19415 0.25 0.192 0.2294 1.37m 0.0334 17.04% 0.2294 307.78k 191
08/20/19 0.24 0.24 0.191 0.196 1.69m -0.04775 -19.59% 0.196 348.95k 237
08/19/19 0.25 0.25 0.235 0.24375 517.41k -0.00625 -2.50% 0.24375 125.71k 101
08/16/19 0.2695 0.2695 0.235 0.25 1.22m -0.0155 -5.84% 0.25 304.84k 154
08/15/19 0.23 0.31 0.23 0.2655 663.23k 0.0155 6.20% 0.2655 180.15k 139
08/14/19 0.28 0.28 0.2489 0.25 257.24k -0.02106 -7.77% 0.25 67.54k 65
08/13/19 0.29 0.2922 0.265 0.27106 133.28k -0.00394 -1.43% 0.27106 35.97k 31
08/12/19 0.2875 0.295 0.26 0.275 298.7k -0.0125 -4.35% 0.275 85.51k 76
08/09/19 0.24 0.31 0.24 0.2875 648.65k 0.0427 17.44% 0.2875 177.53k 165
08/08/19 0.25 0.26 0.24 0.2448 400.98k -0.0177 -6.74% 0.2448 97.97k 105
08/07/19 0.27 0.27 0.25 0.2625 250.32k 0.00875 3.45% 0.2625 64.8k 73
08/06/19 0.265 0.28 0.248 0.25375 442.63k -0.00675 -2.59% 0.25375 114.75k 105
08/05/19 0.2729 0.27545 0.255 0.2605 753.91k -0.0155 -5.62% 0.2605 201.37k 149
08/02/19 0.291 0.2932 0.2601 0.276 453.11k -0.0156 -5.35% 0.276 127.12k 116
08/01/19 0.3005 0.31 0.29 0.2916 200.36k -0.00845 -2.82% 0.2916 58.87k 65
07/31/19 0.306 0.327 0.29 0.30005 300.93k -0.00595 -1.94% 0.30005 89.49k 77
07/30/19 0.31 0.32 0.305 0.306 386.39k -0.004 -1.29% 0.306 121.04k 79
07/29/19 0.29 0.31 0.285 0.31 435.18k 0.0161 5.48% 0.31 126.98k 92
07/26/19 0.29 0.305 0.285 0.2939 434.91k -0.005 -1.67% 0.2939 126.53k 80
07/25/19 0.29 0.2999 0.29 0.2989 170.22k 0.00395 1.34% 0.2989 49.87k 54
07/24/19 0.305 0.315 0.29 0.29495 211.14k -0.0178 -5.69% 0.29495 63.38k 72
07/23/19 0.31 0.32 0.30 0.31275 246.19k 0.00275 0.89% 0.31275 74.79k 82
07/22/19 0.33 0.33 0.2851 0.31 504.7k -0.0115 -3.58% 0.31 152.41k 139