Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

1606 Corp. (CBDW)

Compare
0.0060
+0.0007
+(13.21%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.00600.00800.00500.00600.00601,625,700
Apr 7, 20250.00900.01000.00600.00600.00601,791,000
Apr 4, 20250.00400.01000.00400.00900.00901,904,600
Apr 3, 20250.00500.00600.00500.00600.0060795,800
Apr 2, 20250.00600.00600.00500.00500.0050636,500
Apr 1, 20250.00600.00600.00600.00600.0060756,800
Mar 31, 20250.00800.00800.00600.00600.00601,818,300
Mar 28, 20250.00700.00800.00700.00800.008017,900
Mar 27, 20250.00800.00800.00700.00700.007021,300
Mar 26, 20250.00800.00800.00700.00700.0070170,400
Mar 25, 20250.00900.00900.00800.00900.0090248,800
Mar 24, 20250.00800.01000.00800.00900.0090602,400
Mar 21, 20250.00900.01000.00800.00800.0080310,900
Mar 20, 20250.01000.01000.00800.00800.0080136,100
Mar 19, 20250.00900.01100.00900.00900.009041,900
Mar 18, 20250.01000.01100.01000.01100.0110976,500
Mar 17, 20250.01000.01400.00900.01000.0100875,300
Mar 14, 20250.01400.01500.00800.01000.01002,390,800
Mar 13, 20250.01000.01400.00900.01300.0130257,900
Mar 12, 20250.00900.01400.00900.01100.0110479,200
Mar 11, 20250.01200.01500.00800.00900.00901,419,300
Mar 10, 20250.01300.01500.01200.01200.0120738,000
Mar 7, 20250.01200.01500.01000.01400.01401,191,800
Mar 6, 20250.01000.01300.00800.01200.0120778,100
Mar 5, 20250.01000.01200.00700.01000.01001,304,500
Mar 4, 20250.00600.00800.00500.00800.00801,133,900
Mar 3, 20250.00500.00700.00500.00600.0060573,800
Feb 28, 20250.00600.00700.00500.00600.0060362,700
Feb 27, 20250.00500.00800.00400.00800.0080998,300
Feb 26, 20250.00700.00800.00500.00600.0060603,500
Feb 25, 20250.00700.00900.00700.00800.0080576,400
Feb 24, 20250.00800.00900.00700.00900.0090789,600
Feb 21, 20250.00600.00800.00600.00800.00802,759,800
Feb 20, 20250.00700.00700.00600.00600.00601,206,300
Feb 19, 20250.00600.00700.00500.00700.00702,447,200
Feb 18, 20250.00700.00700.00500.00500.00501,738,400
Feb 14, 20250.00500.00700.00500.00500.00501,564,600
Feb 13, 20250.00500.00600.00500.00600.00603,117,500
Feb 12, 20250.00500.00600.00400.00600.00603,585,900
Feb 11, 20250.00700.00700.00500.00500.00503,740,400
Feb 10, 20250.00700.00700.00500.00700.00701,218,900
Feb 7, 20250.00700.00700.00500.00600.00601,774,400
Feb 6, 20250.00600.00700.00600.00600.00602,087,100
Feb 5, 20250.00800.00800.00600.00700.00703,192,700
Feb 4, 20250.00700.00900.00700.00900.00902,347,600
Feb 3, 20250.00800.00800.00600.00700.00701,841,200
Jan 31, 20250.00900.01000.00700.00800.00803,549,000
Jan 30, 20250.01100.01100.00800.01000.01001,353,300
Jan 29, 20250.01300.01300.00900.01100.01101,035,700
Jan 28, 20250.01200.01300.01000.01300.0130488,400
Jan 27, 20250.00800.01300.00800.01200.0120391,300
Jan 24, 20250.01300.01300.00900.01200.0120339,100
Jan 23, 20250.01500.01800.00900.01100.01101,724,800
Jan 22, 20250.01000.01800.00900.01300.01301,180,400
Jan 21, 20250.01000.01000.00800.01000.0100467,400
Jan 17, 20250.01000.01000.00800.01000.0100172,800
Jan 16, 20250.01000.01000.00800.01000.0100404,300
Jan 15, 20250.00800.01000.00700.00900.0090763,500
Jan 14, 20250.00800.00900.00700.00800.0080754,600
Jan 13, 20250.00700.00800.00700.00800.00801,625,900
Jan 10, 20250.00700.00700.00600.00700.0070556,300
Jan 8, 20250.00700.00800.00700.00700.0070757,000
Jan 7, 20250.00900.00900.00600.00700.00701,461,900
Jan 6, 20250.01000.01000.00800.00900.0090523,000
Jan 3, 20250.01000.01000.00700.00900.0090780,200
Jan 2, 20250.00900.00900.00700.00900.00901,039,500
Dec 31, 20240.00800.01000.00700.00800.00801,904,700
Dec 30, 20240.01200.01200.01000.01100.01101,202,100
Dec 27, 20240.01100.01100.01100.01100.0110385,200
Dec 26, 20240.01200.01200.01000.01200.0120928,800
Dec 24, 20240.01000.01300.01000.01100.0110418,200
Dec 23, 20240.01200.01400.00900.01300.0130685,900
Dec 20, 20240.01100.01600.00900.01200.0120902,200
Dec 19, 20240.01100.01800.01100.01300.0130487,500
Dec 18, 20240.01500.01800.01300.01600.0160461,400
Dec 17, 20240.01400.01800.01100.01500.01501,571,000
Dec 16, 20240.01200.01400.01000.01400.01401,237,000
Dec 13, 20240.01100.01800.01100.01400.01401,069,000
Dec 12, 20240.01100.01300.01100.01200.0120115,600
Dec 11, 20240.01300.01500.01000.01300.0130960,200
Dec 10, 20240.01500.01600.01300.01300.01301,577,700
Dec 9, 20240.01800.01800.01300.01600.0160231,000
Dec 6, 20240.01100.01800.01100.01500.0150744,500
Dec 5, 20240.01000.01400.00800.01300.0130733,200
Dec 4, 20240.00800.01000.00700.01000.0100348,700
Dec 3, 20240.00900.00900.00700.00900.0090297,800
Dec 2, 20240.00900.01000.00600.00900.0090621,900
Nov 29, 20240.00900.01000.00900.01000.010095,600
Nov 27, 20240.00900.01100.00800.00900.0090387,100
Nov 26, 20240.01100.01200.00800.00900.0090686,400
Nov 25, 20240.01400.01400.01000.01100.0110312,200
Nov 22, 20240.01100.01300.00900.01200.0120463,000
Nov 21, 20240.01100.01200.01000.01100.0110796,100
Nov 20, 20240.01100.01500.01000.01200.0120697,200
Nov 19, 20240.01200.01800.01000.01800.0180517,200
Nov 18, 20240.01900.01900.01300.01300.0130590,300
Nov 15, 20240.01400.01500.01000.01500.0150774,100
Nov 14, 20240.01000.01100.00800.01100.01101,082,200
Nov 13, 20240.01300.01400.01100.01100.0110408,200
Nov 12, 20240.01100.01500.01100.01300.0130177,400
Nov 11, 20240.01100.01300.01000.01100.0110327,000
Nov 8, 20240.01100.01200.00900.01100.01102,905,100
Nov 7, 20240.01200.01300.01100.01200.0120709,700
Nov 6, 20240.01200.01400.01000.01200.0120736,900
Nov 5, 20240.01300.01500.01300.01500.0150550,600
Nov 4, 20240.01600.01600.01300.01400.0140391,700
Nov 1, 20240.01300.01700.01300.01400.0140227,000
Oct 31, 20240.01300.01800.01200.01800.0180392,400
Oct 30, 20240.01400.01800.01300.01400.01401,852,800
Oct 29, 20240.01300.01400.01200.01300.0130523,600
Oct 28, 20240.01400.01500.01300.01400.0140527,000
Oct 25, 20240.01400.01500.01400.01400.014075,900
Oct 24, 20240.01400.01500.01400.01400.0140429,500
Oct 23, 20240.01400.01600.01300.01500.0150555,500
Oct 22, 20240.01500.01700.01400.01400.01401,677,800
Oct 21, 20240.01800.01800.01400.01400.01402,714,100
Oct 18, 20240.02000.02000.01600.01600.01601,062,100
Oct 17, 20240.02000.02000.01500.02000.0200950,800
Oct 16, 20240.01600.02800.01500.01900.01902,133,900
Oct 15, 20240.01800.02300.01500.01800.01801,482,000
Oct 14, 20240.02300.03000.01500.01700.0170592,700
Oct 11, 20240.01900.02000.01600.01700.0170918,600
Oct 10, 20240.01500.02000.01500.01900.0190296,900
Oct 9, 20240.01600.01700.01600.01700.0170233,300
Oct 8, 20240.01800.01800.01600.01600.0160112,600
Oct 7, 20240.01800.01900.01800.01800.0180331,800
Oct 4, 20240.02000.02000.01800.01900.01901,942,600
Oct 3, 20240.01900.02000.01900.02000.0200582,600
Oct 2, 20240.02000.02300.01900.02100.0210855,000
Oct 1, 20240.02000.02400.01800.02100.02101,231,500
Sep 30, 20240.02100.02400.02000.02000.02002,565,800
Sep 27, 20240.02300.02700.02100.02300.02301,039,500
Sep 26, 20240.03000.03000.02200.02500.02501,324,800
Sep 25, 20240.02900.02900.02500.02700.0270930,700
Sep 24, 20240.03000.03000.02900.02900.0290190,600
Sep 23, 20240.02800.03000.02800.02900.0290181,900
Sep 20, 20240.03200.03200.02700.02800.0280780,400
Sep 19, 20240.03900.03900.02800.03000.03001,773,200
Sep 18, 20240.03100.04000.03100.03900.0390976,700
Sep 17, 20240.03400.03900.03200.03500.03501,527,800
Sep 16, 20240.02300.03500.02300.03200.0320477,300
Sep 13, 20240.02400.02900.02300.02400.0240138,900
Sep 12, 20240.02100.02500.02100.02400.02406,500
Sep 11, 20240.03000.03000.02000.02300.02301,156,600
Sep 10, 20240.03000.03300.02600.02600.0260572,500
Sep 9, 20240.03000.03000.02400.02600.0260579,500
Sep 6, 20240.03800.03800.02200.03200.03201,901,500
Sep 5, 20240.04500.04500.03100.03200.03201,134,000
Sep 4, 20240.03400.04600.03400.03900.03904,208,700
Sep 3, 20240.03900.03900.03100.03300.0330906,000
Aug 30, 20240.01600.05800.01600.03700.03702,714,300
Aug 29, 20240.02000.02000.01600.01700.0170570,700
Aug 28, 20240.02000.02200.02000.02000.0200588,600
Aug 27, 20240.02200.02200.02100.02100.021025,000
Aug 26, 20240.02200.02400.02100.02100.021056,600
Aug 23, 20240.02300.02300.02200.02300.023050,200
Aug 22, 20240.02100.02200.02100.02100.02101,100
Aug 21, 20240.02000.02300.02000.02300.023023,700
Aug 20, 20240.02500.02500.01900.01900.0190233,900
Aug 19, 20240.02000.02200.01500.02200.0220373,000
Aug 16, 20240.02700.02700.01900.02200.022082,000
Aug 15, 20240.02500.02900.01200.02800.02801,302,900
Aug 14, 20240.02400.02400.02200.02400.0240102,700
Aug 13, 20240.02900.03000.02400.02400.0240158,800
Aug 12, 20240.02600.02900.02600.02900.029026,100
Aug 9, 20240.02600.02800.02600.02800.02807,600
Aug 8, 20240.02400.03000.02400.02600.0260176,500
Aug 7, 20240.03000.03000.02400.02400.0240402,800
Aug 6, 20240.02700.03100.02500.02500.0250341,000
Aug 5, 20240.03000.03200.02500.03200.0320124,500
Aug 2, 20240.02500.03000.02500.02700.027060,300
Aug 1, 20240.02900.03200.02500.02900.029034,700
Jul 31, 20240.03200.03200.02900.03000.03001,165,200
Jul 30, 20240.02500.03300.02500.03000.0300412,800
Jul 29, 20240.03200.03200.02500.02600.02601,709,500
Jul 26, 20240.02700.03300.02600.02600.02601,332,900
Jul 25, 20240.03300.03300.02800.02800.0280221,000
Jul 24, 20240.03400.03400.02700.02700.0270368,900
Jul 23, 20240.03600.05400.02900.03200.03201,603,900
Jul 22, 20240.03600.04600.03600.03700.0370458,400
Jul 19, 20240.04000.04000.03600.03600.036042,200
Jul 18, 20240.04400.04700.03900.03900.0390147,700
Jul 17, 20240.04600.05100.04300.04300.043099,900
Jul 16, 20240.05500.05700.04700.05000.0500312,700
Jul 15, 20240.06300.07000.05800.06300.0630172,700
Jul 12, 20240.06900.07200.06300.06500.0650207,100
Jul 11, 20240.06800.07300.06600.07000.0700216,900
Jul 10, 20240.05300.07600.05300.06900.0690338,000
Jul 9, 20240.06400.07500.05300.06500.0650276,600
Jul 8, 20240.05000.07800.05000.06600.0660435,900
Jul 5, 20240.04500.06200.04500.06000.0600374,200
Jul 3, 20240.04900.05100.04500.04500.045068,400
Jul 2, 20240.05000.05500.04400.04700.04702,103,800
Jul 1, 20240.05700.05800.04500.04800.04801,340,900
Jun 28, 20240.05800.06500.04200.04400.04401,407,800
Jun 27, 20240.05100.06700.05100.05600.05601,097,400
Jun 26, 20240.05600.10000.05100.05100.05101,449,600
Jun 25, 20240.05500.08500.05000.05500.05501,466,300
Jun 24, 20240.05000.05200.03900.05100.0510873,300
Jun 21, 20240.04000.05500.03800.04800.04801,584,400
Jun 20, 20240.03600.03600.03100.03300.0330140,100
Jun 18, 20240.03700.03700.03400.03500.0350115,700
Jun 17, 20240.03100.03400.03100.03400.0340156,300
Jun 14, 20240.03100.03200.03100.03100.031016,400
Jun 13, 20240.03200.03200.03000.03100.031089,600
Jun 12, 20240.03200.03200.03000.03100.031032,500
Jun 11, 20240.03600.03700.03200.03400.034022,800
Jun 10, 20240.03200.03700.03100.03400.0340211,000
Jun 7, 20240.03100.03300.03100.03300.033026,700
Jun 6, 20240.03300.03300.03100.03100.031021,300
Jun 5, 20240.03200.03300.03200.03200.0320154,400
Jun 4, 20240.03300.03300.03200.03200.032022,300
Jun 3, 20240.03300.03300.03200.03200.032052,600
May 31, 20240.03500.03500.03200.03200.032052,400
May 30, 20240.03700.03700.03200.03300.0330150,600
May 29, 20240.03100.03500.03100.03400.034058,400
May 28, 20240.03100.03600.03000.03200.032097,100
May 24, 20240.03500.03500.03100.03200.0320142,400
May 23, 20240.03300.03500.03300.03400.0340171,600
May 22, 20240.03500.03500.03200.03400.034081,500
May 21, 20240.03200.03400.03200.03300.033011,800
May 20, 20240.03000.03500.03000.03500.0350192,600
May 17, 20240.03400.03400.03000.03200.032054,200
May 16, 20240.03400.03400.03000.03300.033041,900
May 15, 20240.03100.03200.03000.03000.030057,400
May 14, 20240.03100.03500.03100.03500.035043,800
May 13, 20240.03900.04000.03300.03800.0380180,000
May 10, 20240.04300.04500.04000.04000.040044,400
May 9, 20240.04300.04900.04300.04500.0450118,100
May 8, 20240.03800.05000.03800.04300.0430194,900
May 7, 20240.03900.04200.03800.03800.038056,800
May 6, 20240.03900.04200.03700.03900.0390282,800
May 3, 20240.03500.04000.03500.03900.0390658,600
May 2, 20240.02800.04000.02700.03500.0350684,700
May 1, 20240.03000.03000.02800.02900.0290164,200
Apr 30, 20240.02900.03000.02700.03000.030099,600
Apr 29, 20240.02500.02900.02500.02900.029065,700
Apr 26, 20240.02600.02700.02500.02600.026037,500
Apr 25, 20240.02900.02900.02500.02600.026071,400
Apr 24, 20240.02900.02900.02600.02800.028053,700
Apr 23, 20240.02600.02600.02500.02500.025078,700
Apr 22, 20240.02800.03000.02400.02500.0250160,700
Apr 19, 20240.03200.03200.03000.03000.030088,400
Apr 18, 20240.03100.03400.03000.03000.030069,900
Apr 17, 20240.03000.03100.03000.03100.031051,300
Apr 16, 20240.03100.03600.02900.02900.0290183,600
Apr 15, 20240.03500.03800.03000.03800.0380173,700
Apr 12, 20240.03100.03700.03000.03500.0350596,100
Apr 11, 20240.03000.03100.02900.03000.0300171,900
Apr 10, 20240.02900.02900.02700.02900.0290231,100
Apr 9, 20240.02900.03000.02500.02500.0250143,300

Related Tickers

GDNGY PT Gudang Garam Tbk
1.9800
0.00%
 
PHJMF PT Hanjaya Mandala Sampoerna Tbk
0.0300
-3.54%
 
HPCO Hempacco Co., Inc.
0.0020
+25.00%
 
GNLN Greenlane Holdings, Inc.
0.2429
-5.96%
 
UVV Universal Corporation
52.27
-0.95%
 
XXII 22nd Century Group, Inc.
1.0500
-4.55%