OTC Markets OTCPK - Delayed Quote USD

Corby Spirit and Wine Limited (CBYDF)

Compare
8.88
-0.04
(-0.45%)
At close: January 31 at 3:05:45 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20258.888.888.888.888.88100
Jan 30, 20258.928.928.928.928.92-
Jan 29, 20258.928.928.928.928.92100
Jan 28, 20258.868.868.868.868.86400
Jan 27, 20258.858.858.858.858.85-
Jan 24, 20258.858.858.858.858.85-
Jan 23, 20258.858.858.858.858.852,400
Jan 22, 20258.728.758.728.758.757,500
Jan 21, 20258.578.578.578.578.57-
Jan 17, 20258.638.638.578.578.574,500
Jan 16, 20258.578.578.578.578.57-
Jan 15, 20258.578.578.578.578.57-
Jan 14, 20258.578.578.578.578.57-
Jan 13, 20258.578.578.578.578.57600
Jan 10, 20258.878.878.878.878.87-
Jan 8, 20258.878.878.878.878.87-
Jan 7, 20258.878.878.878.878.87-
Jan 6, 20258.878.878.878.878.87200
Jan 3, 20258.858.858.858.858.851,700
Jan 2, 20258.848.848.848.848.84100
Dec 31, 20248.658.718.658.718.714,200
Dec 30, 20248.558.678.508.678.672,800
Dec 27, 20248.558.558.558.558.55-
Dec 26, 20248.558.558.558.558.55-
Dec 24, 20248.558.558.558.558.55300
Dec 23, 20248.598.598.538.538.531,400
Dec 20, 20248.568.568.558.558.552,100
Dec 19, 20248.588.588.588.588.58100
Dec 18, 20248.778.778.678.678.67300
Dec 17, 20248.868.868.828.828.821,500
Dec 16, 20248.999.028.999.029.021,100
Dec 13, 20248.838.858.838.858.852,500
Dec 12, 20249.079.079.079.079.07-
Dec 11, 20249.069.079.039.079.072,500
Dec 10, 20248.999.048.999.019.01300
Dec 9, 20248.818.818.818.818.81-
Dec 6, 20248.818.818.818.818.81-
Dec 5, 20248.818.818.818.818.81-
Dec 4, 20248.768.818.768.818.81600
Dec 3, 20248.818.818.798.798.79600
Dec 2, 20249.019.019.019.019.01-
Nov 29, 20249.019.019.019.019.012,000
Nov 27, 20248.988.988.988.988.98-
Nov 26, 20248.988.988.988.988.98-
Nov 25, 20248.988.988.988.988.98-
Nov 22, 20248.988.988.988.988.98-
Nov 21, 20249.049.048.988.988.988,800
Nov 20, 20248.998.998.998.998.99200
Nov 19, 20248.968.968.938.938.93900
Nov 18, 20248.408.888.408.888.888,900
Nov 15, 20248.798.798.798.798.79-
Nov 14, 20248.798.798.798.798.79-
Nov 13, 20248.978.978.758.798.794,300
Nov 12, 20248.898.898.898.898.89-
Nov 11, 20248.918.918.898.898.89700
Nov 8, 20248.958.958.948.948.942,500
Nov 7, 20249.139.159.069.069.065,700
Nov 6, 20249.139.139.139.139.13100
Nov 5, 20249.209.209.209.209.20-
Nov 4, 20249.209.209.209.209.20-
Nov 1, 20249.209.209.209.209.20-
Oct 31, 20249.209.209.199.209.20600
Oct 30, 20249.579.579.579.579.57-
Oct 29, 20249.579.579.579.579.57-
Oct 28, 20249.579.579.579.579.57-
Oct 25, 20249.579.579.579.579.57-
Oct 24, 20249.579.579.579.579.57-
Oct 23, 20249.579.579.579.579.57-
Oct 22, 20249.579.579.579.579.57-
Oct 21, 20249.579.579.579.579.57-
Oct 18, 20249.579.579.579.579.57-
Oct 17, 20249.579.579.579.579.57-
Oct 16, 20249.579.579.579.579.57-
Oct 15, 20249.579.579.579.579.57-
Oct 14, 20249.579.579.579.579.57-
Oct 11, 20249.579.579.579.579.57-
Oct 10, 20249.579.579.579.579.57-
Oct 9, 20249.579.579.579.579.57-
Oct 8, 20249.579.579.579.579.57-
Oct 7, 20249.579.579.579.579.57-
Oct 4, 20249.579.579.579.579.57-
Oct 3, 20249.579.579.579.579.57-
Oct 2, 20249.579.579.579.579.57-
Oct 1, 20249.579.579.579.579.57-
Sep 30, 20249.579.579.579.579.57-
Sep 27, 20249.579.579.579.579.57-
Sep 26, 20249.579.579.579.579.57400
Sep 25, 20249.529.529.529.529.52-
Sep 24, 20249.529.529.529.529.52-
Sep 23, 20249.529.529.529.529.52200
Sep 20, 20249.539.539.539.539.532,500
Sep 19, 20249.599.599.529.529.522,600
Sep 18, 20249.579.579.579.579.57-
Sep 17, 20249.579.579.579.579.57-
Sep 16, 20249.579.579.579.579.57-
Sep 13, 20249.579.579.579.579.57200
Sep 12, 20249.959.959.959.959.95-
Sep 11, 2024 0.16 Dividend
Sep 11, 20249.959.959.959.959.95-
Sep 10, 20249.959.959.959.959.79-
Sep 9, 20249.959.959.959.959.79-
Sep 6, 20249.959.959.959.959.79-
Sep 5, 20249.959.959.959.959.79-
Sep 4, 20249.959.959.959.959.79-
Sep 3, 20249.959.959.959.959.79100
Aug 30, 202410.0410.0410.0410.049.88-
Aug 29, 202410.0410.0410.0410.049.88-
Aug 28, 202410.0410.0410.0410.049.88-
Aug 27, 202410.0410.0410.0410.049.88100
Aug 26, 20249.999.999.999.999.83100
Aug 23, 20249.919.969.919.969.80200
Aug 22, 20249.839.839.839.839.67-
Aug 21, 20249.839.839.839.839.67-
Aug 20, 20249.839.839.839.839.67-
Aug 19, 20249.839.839.839.839.67-
Aug 16, 20249.839.839.839.839.67100
Aug 15, 20249.719.719.719.719.55200
Aug 14, 20249.509.649.509.649.48500
Aug 13, 20249.369.369.369.369.21100
Aug 12, 20249.149.189.149.189.03200
Aug 9, 20249.099.099.019.018.86300
Aug 8, 20249.599.599.599.599.43-
Aug 7, 20249.599.599.599.599.43200
Aug 6, 20249.499.499.499.499.34-
Aug 5, 20249.499.499.499.499.34100
Aug 2, 20249.869.869.869.869.70-
Aug 1, 20249.869.869.869.869.70-
Jul 31, 20249.869.869.869.869.70-
Jul 30, 20249.869.869.869.869.70-
Jul 29, 20249.869.869.869.869.70-
Jul 26, 20249.869.869.869.869.70100
Jul 25, 20249.919.919.919.919.75-
Jul 24, 20249.919.919.919.919.75100
Jul 23, 20249.769.769.769.769.60-
Jul 22, 20249.769.769.769.769.60100
Jul 19, 20249.749.749.749.749.58-
Jul 18, 20249.749.749.749.749.58-
Jul 17, 20249.709.749.709.749.58800
Jul 16, 20249.359.449.359.449.281,000
Jul 15, 20249.499.499.409.409.251,800
Jul 12, 20249.609.609.499.509.35700
Jul 11, 20249.509.519.509.519.36700
Jul 10, 20249.349.349.349.349.19-
Jul 9, 20249.429.459.349.349.193,700
Jul 8, 20249.359.389.359.389.232,500
Jul 5, 20249.419.419.419.419.26-
Jul 3, 20249.409.419.409.419.26900
Jul 2, 20249.479.479.449.469.314,100
Jul 1, 20249.479.479.479.479.32-
Jun 28, 20249.499.539.479.479.324,000
Jun 27, 20249.559.569.419.479.327,500
Jun 26, 20249.669.679.529.569.4011,100
Jun 25, 20249.699.699.679.699.532,500
Jun 24, 20249.839.839.839.839.67100
Jun 21, 20249.789.839.749.839.673,200
Jun 20, 202410.4010.4010.4010.4010.23-
Jun 18, 202410.4010.4010.4010.4010.23-
Jun 17, 202410.4010.4010.4010.4010.23-
Jun 14, 202410.4010.4010.4010.4010.23-
Jun 13, 202410.4010.4010.4010.4010.23100
Jun 12, 202410.3010.3010.3010.3010.13-
Jun 11, 202410.3010.3010.3010.3010.13100
Jun 10, 202410.0310.0310.0310.039.87-
Jun 7, 202410.0310.0310.0310.039.87-
Jun 6, 20249.8810.039.8810.039.873,800
Jun 5, 20249.519.519.519.519.35-
Jun 4, 20249.519.519.519.519.35-
Jun 3, 20249.519.519.519.519.35-
May 31, 20249.619.619.499.519.355,400
May 30, 202410.0610.069.569.569.41300
May 29, 2024 0.15 Dividend
May 29, 20249.549.589.529.589.42500
May 28, 20249.739.829.739.739.42500
May 24, 20249.539.539.539.539.23-
May 23, 20249.629.629.539.539.23200
May 22, 20249.669.669.669.669.35-
May 21, 20249.669.669.669.669.35-
May 20, 20249.669.669.669.669.35-
May 17, 20249.669.669.669.669.35-
May 16, 20249.669.669.669.669.35-
May 15, 20249.739.739.669.669.35200
May 14, 20249.649.649.649.649.33-
May 13, 20249.649.649.649.649.33-
May 10, 20249.749.749.649.649.33200
May 9, 20249.969.969.969.969.64-
May 8, 20249.969.969.969.969.64-
May 7, 20249.969.969.969.969.64-
May 6, 20249.969.969.969.969.64-
May 3, 202410.1310.139.969.969.64200
May 2, 202410.1210.1210.1210.129.80-
May 1, 20249.8510.129.8510.129.80400
Apr 30, 20249.619.619.619.619.30100
Apr 29, 20249.689.689.689.689.37500
Apr 26, 20249.389.389.389.389.08-
Apr 25, 20249.389.389.389.389.08-
Apr 24, 20249.389.389.389.389.08-
Apr 23, 20249.389.389.389.389.08-
Apr 22, 20249.389.389.389.389.08-
Apr 19, 20249.389.389.389.389.08-
Apr 18, 20249.389.389.389.389.08200
Apr 17, 20249.389.389.389.389.08-
Apr 16, 20249.389.389.389.389.08300
Apr 15, 20249.459.459.459.459.15100
Apr 12, 202410.0110.0110.0110.019.69-
Apr 11, 202410.0110.0110.0110.019.69-
Apr 10, 202410.0110.0110.0110.019.69-
Apr 9, 202410.0110.0110.0110.019.69100
Apr 8, 20249.709.839.709.839.52200
Apr 5, 20249.639.679.579.579.272,700
Apr 4, 20249.609.609.609.609.30-
Apr 3, 20249.609.609.609.609.30-
Apr 2, 20249.609.609.609.609.30-
Apr 1, 20249.609.609.609.609.30-
Mar 28, 20249.609.609.609.609.30-
Mar 27, 20249.609.609.609.609.30-
Mar 26, 20249.609.609.609.609.30300
Mar 25, 20249.689.689.689.689.37-
Mar 22, 20249.689.689.689.689.37-
Mar 21, 20249.689.689.689.689.37-
Mar 20, 20249.689.689.689.689.37-
Mar 19, 20249.689.689.689.689.37-
Mar 18, 20249.689.689.689.689.37-
Mar 15, 20249.689.689.689.689.37-
Mar 14, 20249.689.689.689.689.37100
Mar 13, 20249.649.649.649.649.33200
Mar 12, 20249.659.659.659.659.34-
Mar 11, 20249.659.659.659.659.34-
Mar 8, 20249.659.659.659.659.34-
Mar 7, 20249.659.659.659.659.34-
Mar 6, 20249.659.659.659.659.34-
Mar 5, 20249.659.659.659.659.34-
Mar 4, 20249.659.659.659.659.34-
Mar 1, 20249.659.659.659.659.34-
Feb 29, 20249.659.659.659.659.34-
Feb 28, 20249.659.659.659.659.34-
Feb 27, 20249.659.659.659.659.34-
Feb 26, 2024 0.16 Dividend
Feb 26, 20249.659.659.659.659.34-
Feb 23, 20249.659.659.659.659.19-
Feb 22, 20249.659.659.659.659.19-
Feb 21, 20249.659.659.659.659.19-
Feb 20, 20249.529.659.529.659.19200
Feb 16, 20249.519.519.519.519.06-
Feb 15, 20249.469.519.469.519.06200
Feb 14, 20249.569.639.569.639.17700
Feb 13, 20249.189.289.189.288.84200
Feb 12, 20249.069.069.069.068.63300
Feb 9, 20249.359.479.339.479.02800
Feb 8, 20249.719.719.719.719.25-
Feb 7, 202410.0610.069.709.719.25300
Feb 6, 202410.1910.1910.1910.199.71-
Feb 5, 202410.1910.1910.1910.199.71-
Feb 2, 202410.1910.1910.1910.199.71-
Feb 1, 202410.0610.1910.0610.199.71200