OTC Markets OTCPK - Delayed Quote USD

Dogecoin Cash, Inc. (CBDS)

0.0329
+0.0059
+(21.85%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.02700.03350.02550.03290.0329749,422
Jun 12, 20250.02850.03050.02550.02700.0270248,201
Jun 11, 20250.02550.02850.02550.02800.0280532,169
Jun 10, 20250.02890.02890.02550.02650.0265428,582
Jun 9, 20250.02940.02940.02620.02760.0276783,096
Jun 6, 20250.02760.02890.02630.02660.0266261,681
Jun 5, 20250.02880.02880.02630.02670.0267829,305
Jun 4, 20250.02890.03000.02460.02600.0260421,346
Jun 3, 20250.03000.03000.02050.02630.02631,627,125
Jun 2, 20250.03160.03160.02880.02900.0290554,613
May 30, 20250.03110.03350.02820.02930.0293906,928
May 29, 20250.03430.03430.03110.03250.0325444,989
May 28, 20250.03200.03500.03110.03320.0332417,442
May 27, 20250.03780.03780.03130.03190.0319451,713
May 23, 20250.03650.03650.03360.03380.0338402,038
May 22, 20250.03600.03900.03290.03640.0364921,016
May 21, 20250.03420.03670.03310.03420.0342761,298
May 20, 20250.03430.03470.03040.03300.0330335,358
May 19, 20250.03040.03450.03000.03050.0305598,931
May 16, 20250.03100.03100.02910.03050.0305437,447
May 15, 20250.02990.03000.02900.03000.0300165,489
May 14, 20250.02830.03000.02710.02920.0292686,471
May 13, 20250.02990.02990.02690.02830.0283267,517
May 12, 20250.02900.03000.02380.02690.02691,040,151
May 9, 20250.02380.02690.02360.02460.0246486,319
May 8, 20250.02820.02990.02350.02350.02351,379,571
May 7, 20250.02850.03100.02610.02990.0299266,775
May 6, 20250.02670.03000.02670.02900.0290334,944
May 5, 20250.02870.03100.02510.02940.0294549,558
May 2, 20250.02240.02870.02240.02870.0287365,869
May 1, 20250.03090.03220.02470.02500.0250962,866
Apr 30, 20250.02600.03090.02600.03090.0309182,131
Apr 29, 20250.03480.03600.02550.03000.0300428,373
Apr 28, 20250.03260.03500.03110.03480.0348310,587
Apr 25, 20250.03430.03600.03250.03310.0331318,725
Apr 24, 20250.03500.04050.03020.03600.0360830,511
Apr 23, 20250.02910.04150.02910.03400.03403,452,819
Apr 22, 20250.03030.03030.02850.02910.0291115,617
Apr 21, 20250.02700.03030.02700.03020.0302106,238
Apr 17, 20250.03040.03040.02700.02810.0281157,409
Apr 16, 20250.03000.03050.02680.02880.02881,019,008
Apr 15, 20250.03300.03300.02940.02940.0294690,063
Apr 14, 20250.03260.03360.03030.03290.0329230,432
Apr 11, 20250.03100.03400.02850.03190.0319565,047
Apr 10, 20250.03500.03500.03010.03300.0330516,065
Apr 9, 20250.03870.03870.03090.03500.0350408,291
Apr 8, 20250.03890.03920.03310.03500.0350389,188
Apr 7, 20250.04100.04190.03010.03920.0392729,226
Apr 4, 20250.03600.03950.03200.03950.03951,095,868
Apr 3, 20250.03700.03780.03600.03680.0368341,872
Apr 2, 20250.03930.03930.03620.03650.0365662,438
Apr 1, 20250.04080.04080.03330.03700.0370372,702
Mar 31, 20250.04000.04300.03600.04080.0408751,086
Mar 28, 20250.04140.04140.03350.04000.0400510,469
Mar 27, 20250.03610.04140.03610.03950.0395282,590
Mar 26, 20250.03850.03880.03610.03700.0370282,689
Mar 25, 20250.04200.04200.03300.03730.03731,313,574
Mar 24, 20250.04190.04450.03800.04080.0408994,751
Mar 21, 20250.04390.04390.04100.04290.0429168,937
Mar 20, 20250.04450.04450.04100.04240.0424157,612
Mar 19, 20250.03610.04420.03610.04410.0441797,469
Mar 18, 20250.04420.04420.03500.03990.0399495,327
Mar 17, 20250.04020.04440.04000.04180.0418271,892
Mar 14, 20250.04250.04500.03830.04440.0444870,311
Mar 13, 20250.03410.04280.03410.04280.0428571,908
Mar 12, 20250.04150.04500.03370.03710.03711,538,868
Mar 11, 20250.04150.04150.03500.03770.03771,337,145
Mar 10, 20250.04240.04240.03700.04150.0415511,907
Mar 7, 20250.04300.04300.03920.04080.0408269,903
Mar 6, 20250.04300.04300.03750.03810.0381781,833
Mar 5, 20250.04300.04490.04010.04010.0401334,304
Mar 4, 20250.03750.04390.03750.04010.0401239,006
Mar 3, 20250.04500.04500.04010.04340.0434385,907
Feb 28, 20250.04010.04400.04010.04400.0440251,372
Feb 27, 20250.04380.04380.03500.04100.0410418,571
Feb 26, 20250.04000.04390.03510.04200.0420706,335
Feb 25, 20250.04600.04600.03550.03920.03921,229,109
Feb 24, 20250.04500.04900.04400.04400.0440650,815
Feb 21, 20250.04600.04950.04300.04300.0430757,244
Feb 20, 20250.04450.04450.04250.04250.0425625,576
Feb 19, 20250.04480.04500.04150.04400.0440965,828
Feb 18, 20250.04600.04600.04250.04250.0425709,922
Feb 14, 20250.04240.04800.04200.04500.0450529,582
Feb 13, 20250.04900.05050.04100.04490.04492,391,574
Feb 12, 20250.05500.05950.04520.04990.04992,031,896
Feb 11, 20250.05000.05500.04500.05100.0510858,183
Feb 10, 20250.05000.05550.04480.04760.0476821,713
Feb 7, 20250.05170.05450.04800.04870.0487820,092
Feb 6, 20250.05700.06070.04700.05170.0517804,704
Feb 5, 20250.04940.05700.04940.05700.0570548,134
Feb 4, 20250.05370.05710.04700.04940.0494741,534
Feb 3, 20250.05520.06570.04970.05370.05371,436,200
Jan 31, 20250.06300.06500.05510.05780.0578555,832
Jan 30, 20250.06000.06390.05510.06060.0606535,802
Jan 29, 20250.05990.06000.05070.05990.0599472,789
Jan 28, 20250.06380.06450.05430.05750.0575554,086
Jan 27, 20250.07810.07810.04750.06490.06492,404,473
Jan 24, 20250.07620.07810.06770.07330.07331,512,056
Jan 23, 20250.06700.08230.06300.07760.07762,078,295
Jan 22, 20250.05590.08300.05560.06640.06644,545,623
Jan 21, 20250.05900.06750.04770.05410.05414,717,404
Jan 17, 20250.04080.04700.03400.04700.04703,344,279
Jan 16, 20250.04750.04870.03040.03040.03045,874,059
Jan 15, 20250.06300.06300.04210.05000.05003,990,345
Jan 14, 20250.06490.07000.05310.05710.05713,539,788
Jan 13, 20250.06750.07500.05900.06200.0620967,251
Jan 10, 20250.05810.08350.05790.06170.06174,588,382
Jan 8, 20250.08490.08490.05000.05700.05705,928,116
Jan 7, 20250.09000.09500.07510.07900.07902,394,548
Jan 6, 20250.08500.11950.08000.08500.08504,330,524
Jan 3, 20250.08640.09300.08100.08490.08491,735,482
Jan 2, 20250.10700.10700.08110.08780.08781,417,364
Dec 31, 20240.10840.12600.07250.08700.08704,589,258
Dec 30, 20240.09500.11900.08500.09620.09621,956,709
Dec 27, 20240.11990.12000.09500.09500.0950839,645
Dec 26, 20240.10900.12000.10080.11800.11801,153,132
Dec 24, 20240.11500.11500.10050.10800.1080491,858
Dec 23, 20240.11550.11600.09350.11010.1101990,925
Dec 20, 20240.07300.11900.06550.10070.10079,581,074
Dec 19, 20240.12000.12000.06390.06700.06703,774,953
Dec 18, 20240.11600.12000.11000.11380.11381,037,428
Dec 17, 20240.11760.12390.10600.11010.11011,563,533
Dec 16, 20240.11390.12750.09780.10950.10952,357,684
Dec 13, 20240.12770.16620.09500.10000.10006,119,843
Dec 12, 20240.11850.12500.10900.12500.12504,735,368
Dec 11, 20240.09800.12200.08700.10860.10865,812,532
Dec 10, 20240.07950.10550.07050.09100.09103,459,483
Dec 9, 20240.06800.07700.06500.07490.07494,177,076
Dec 6, 20240.05970.07800.05100.05850.05856,549,409
Dec 5, 20240.05090.06800.05060.05540.05545,859,473
Dec 4, 20240.08080.08500.04390.05050.050512,615,189
Dec 3, 20240.14130.14350.08000.08050.08059,629,660
Dec 2, 20240.06950.13950.05260.13950.139515,739,401
Nov 29, 20240.04960.05800.03900.05800.05806,812,379
Nov 27, 20240.03220.05570.03050.04500.045010,985,809
Nov 26, 20240.01850.02800.01850.02800.028010,307,591
Nov 25, 20240.01300.02280.01300.01890.018914,707,990
Nov 22, 20240.01100.01290.01100.01220.01222,319,056
Nov 21, 20240.00830.01190.00600.01050.01051,464,483
Nov 20, 20240.00750.01000.00750.00930.009362,555
Nov 19, 20240.00900.01000.00750.01000.0100133,036
Nov 18, 20240.00770.00980.00700.00830.0083366,651
Nov 15, 20240.00760.00760.00680.00720.007226,440
Nov 14, 20240.00600.00760.00600.00760.0076171,618
Nov 13, 20240.00600.00780.00530.00680.0068663,920
Nov 12, 20240.00990.00990.00530.00690.006971,759
Nov 11, 20240.00990.00990.00660.00780.0078284,000
Nov 8, 20240.00990.00990.00650.00990.009911,071
Nov 7, 20240.00760.00990.00750.00820.0082258,523
Nov 6, 20240.01000.01210.00760.00760.007689,926
Nov 5, 20240.01190.01190.00660.01100.011047,829
Nov 4, 20240.01150.01170.00840.00900.009042,028
Nov 1, 20240.01010.01150.00890.00890.008987,443
Oct 31, 20240.01100.01150.01010.01080.010823,072
Oct 30, 20240.01150.01150.01100.01130.01139,549
Oct 29, 20240.01240.01240.01100.01150.011597,843
Oct 28, 20240.01060.01220.01000.01110.011149,037
Oct 25, 20240.01230.01240.01150.01240.0124249,582
Oct 24, 20240.01100.01190.01100.01190.011960,958
Oct 23, 20240.01110.01380.01070.01170.0117761,998
Oct 22, 20240.01110.01370.01110.01300.0130663,614
Oct 21, 20240.01100.01380.01100.01190.0119225,680
Oct 18, 20240.01350.01350.01110.01200.0120194,144
Oct 17, 20240.01010.01380.01010.01300.01301,648,116
Oct 16, 20240.00820.01370.00810.01000.0100254,353
Oct 15, 20240.01320.01380.00660.00800.0080205,625
Oct 14, 20240.01200.01380.01200.01320.013214,943
Oct 11, 20240.01370.01400.01170.01390.0139471,394
Oct 10, 20240.01100.01370.01100.01300.0130656,290
Oct 9, 20240.01230.01230.01080.01150.011561,858
Oct 8, 20240.00970.01320.00970.01190.01191,735,509
Oct 7, 20240.00980.00980.00850.00910.0091133,165
Oct 4, 20240.00730.01040.00730.00850.00851,046,839
Oct 3, 20240.00630.00750.00630.00710.0071642,010
Oct 2, 20240.00590.00650.00530.00530.005310,610
Oct 1, 20240.00720.00720.00510.00650.006574,680
Sep 30, 20240.00450.00510.00450.00510.005160,412
Sep 27, 20240.00320.00420.00280.00410.00412,230
Sep 26, 20240.00520.00520.00360.00420.0042176,739
Sep 25, 20240.00500.00500.00400.00400.0040129,817
Sep 24, 20240.00420.00500.00420.00430.0043133,660
Sep 23, 20240.00420.00600.00420.00510.0051310,962
Sep 20, 20240.00730.00730.00450.00730.007350,467
Sep 19, 20240.00600.00670.00460.00500.0050177,756
Sep 18, 20240.01040.01040.00410.00480.004814,844
Sep 17, 20240.00500.00570.00410.00570.0057367,429
Sep 16, 20240.00480.00730.00450.00450.0045411,245
Sep 13, 20240.00480.00600.00480.00490.0049140,213
Sep 12, 20240.00540.00550.00480.00480.004837,032
Sep 11, 20240.00580.00620.00500.00500.005076,631
Sep 10, 20240.00730.00730.00500.00580.0058578,717
Sep 9, 20240.00570.00730.00500.00730.0073165,982
Sep 6, 20240.00500.00500.00500.00500.00504,385
Sep 5, 20240.00500.00570.00500.00540.005497,713
Sep 4, 20240.00630.00630.00500.00570.0057292,278
Sep 3, 20240.00550.00650.00530.00530.0053286,565
Aug 30, 20240.00520.00700.00520.00580.0058111,160
Aug 29, 20240.00660.00730.00580.00630.0063279,069
Aug 28, 20240.00560.00730.00560.00570.0057357,223
Aug 27, 20240.00560.00660.00560.00580.005838,991
Aug 26, 20240.00570.00730.00570.00650.006580,672
Aug 23, 20240.00730.00730.00640.00640.0064158,930
Aug 22, 20240.00700.00730.00640.00730.0073697,658
Aug 21, 20240.00600.00650.00590.00590.005938,624
Aug 20, 20240.00640.00730.00580.00600.0060140,658
Aug 19, 20240.00600.00730.00600.00730.0073202,171
Aug 16, 20240.00680.00680.00600.00680.006863,452
Aug 15, 20240.00680.00750.00600.00680.0068547,333
Aug 14, 20240.00700.00700.00560.00600.0060132,384
Aug 13, 20240.00610.00750.00610.00720.0072431,665
Aug 12, 20240.00660.00660.00650.00660.00661,549
Aug 9, 20240.00700.00700.00610.00660.0066338,240
Aug 8, 20240.00610.00750.00610.00660.0066183,144
Aug 7, 20240.00560.00750.00560.00680.0068239,310
Aug 6, 20240.00690.00800.00660.00660.0066661,192
Aug 5, 20240.00650.00850.00650.00680.0068369,263
Aug 2, 20240.00740.00740.00600.00600.00601,301
Aug 1, 20240.00650.00900.00600.00600.0060756,953
Jul 31, 20240.00660.00910.00660.00800.0080168,090
Jul 30, 20240.01030.01030.00740.00870.0087341,694
Jul 29, 20240.01080.01080.00800.00810.0081171,122
Jul 26, 20240.00900.01090.00900.01000.010052,790
Jul 25, 20240.01020.01100.00900.00900.0090245,613
Jul 24, 20240.00940.01070.00940.01000.0100228,196
Jul 23, 20240.01470.01470.00970.01070.0107135,027
Jul 22, 20240.01470.01470.00940.01000.0100449,615
Jul 19, 20240.01010.01050.00940.01050.0105284,700
Jul 18, 20240.00810.01630.00810.01100.0110329,453
Jul 17, 20240.01030.01030.00680.00920.0092389,787
Jul 16, 20240.01050.01330.00950.01000.0100148,789
Jul 15, 20240.01040.01550.00930.00930.0093419,410
Jul 12, 20240.01020.01300.01010.01040.0104316,657
Jul 11, 20240.01330.01330.01020.01100.0110125,976
Jul 10, 20240.01120.01700.01120.01140.011484,207
Jul 9, 20240.01190.01450.01120.01130.0113243,407
Jul 8, 20240.01270.01780.01190.01250.0125170,477
Jul 5, 20240.01290.01540.01290.01330.013356,867
Jul 3, 20240.01290.01540.01290.01350.013522,284
Jul 2, 20240.01400.01600.01380.01380.013892,284
Jul 1, 20240.01400.02000.01400.01420.0142176,249
Jun 28, 20240.01710.01710.01400.01400.0140140,313
Jun 27, 20240.01760.01970.01400.01750.0175342,412
Jun 26, 20240.01820.01870.01760.01760.017610,824
Jun 25, 20240.01870.01970.01760.01760.017624,762
Jun 24, 20240.01970.01970.01760.01760.0176103,372
Jun 21, 20240.01850.01970.01760.01890.018970,420
Jun 20, 20240.01760.01970.01760.01810.018110,540
Jun 18, 20240.01760.01970.01760.01870.01879,846
Jun 17, 20240.01910.02370.01760.01970.0197193,330
Jun 14, 20240.01910.02300.01910.02180.021822,501

Related Tickers

ONMD OneMedNet Corporation
0.3226
-12.81%
 
VHLUF Vitasora Health Limited
0.0581
0.00%
 
COGZF Cogstate Limited
0.9400
+4.44%
 
PASO Patient Access Solutions, Inc.
0.0001
0.00%
 
HSCHF H-Source Holdings Ltd.
0.0000
0.00%
 
BMT.AX Beamtree Holdings Limited
0.3100
-3.12%
 
DOC.AX Doctor Care Anywhere Group PLC
0.1000
0.00%
 
MITI Mitesco, Inc.
0.3100
0.00%
 
DTRK DATATRAK International, Inc.
0.4400
+15.79%
 
ALC.AX Alcidion Group Limited
0.0950
+3.26%