Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cb Scientific Inc (OP: CBSC )

0.0750 -0.0070 (-8.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.3200 0.3200 0.3002 0.3002 4,000 -0.05(-14.23%)
Jan 28, 2022 0.3500 0.5490 0.3500 0.3500 3,618 +0.03(+9.37%)
Jan 27, 2022 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Jan 26, 2022 0.3200 0.3200 0.3200 0.3200 10,000 -0.03(-8.57%)
Jan 25, 2022 0.3500 0.3500 0.3499 0.3500 15,000 +0.00(+0.00%)
Jan 24, 2022 0.4000 0.4000 0.3500 0.3500 2,600 -0.20(-36.36%)
Jan 21, 2022 0.5680 0.5680 0.5500 0.5500 1,800 +0.15(+37.50%)
Jan 20, 2022 0.4000 0.4000 0.4000 0.4000 10,000 +0.07(+21.21%)
Jan 19, 2022 0.3900 0.3900 0.3300 0.3300 33,667 +0.00(+0.00%)
Jan 18, 2022 0.4000 0.4500 0.3300 0.3300 9,760 -0.12(-26.67%)
Jan 14, 2022 0.4500 0 +0.00(+0.00%)
Jan 13, 2022 0.4220 0.5990 0.4220 0.4500 19,300 -0.10(-18.18%)
Jan 12, 2022 0.5250 0.5500 0.5100 0.5500 6,600 +0.01(+1.85%)
Jan 11, 2022 0.5400 0.5500 0.5250 0.5400 13,400 -0.01(-1.82%)
Jan 10, 2022 0.5800 0.5900 0.4420 0.5500 15,323 -0.08(-12.70%)
Jan 07, 2022 0.5600 0.6400 0.5600 0.6300 22,149 -0.01(-1.56%)
Jan 06, 2022 0.5900 0.6400 0.5200 0.6400 19,309 +0.05(+8.47%)
Jan 05, 2022 0.6200 0.6200 0.5168 0.5900 14,538 -0.06(-9.23%)
Jan 04, 2022 0.6500 0.6500 0.6500 0.6500 2,700 +0.00(+0.00%)
Dec 31, 2021 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Dec 29, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2021 0.6400 0.9500 0.6100 0.7000 37,111 +0.00(+0.00%)
Dec 27, 2021 0.6100 0.7000 0.5600 0.7000 31,797 +0.16(+29.63%)
Dec 23, 2021 0.6100 0.6100 0.5400 0.5400 11,283 -0.07(-11.48%)
Dec 22, 2021 0.6100 0.6100 0.5600 0.6100 34,600 +0.03(+5.17%)
Dec 21, 2021 0.8000 0.8000 0.4200 0.5800 23,060 -0.03(-4.92%)
Dec 20, 2021 0.6500 0.6500 0.3760 0.6100 34,225 -0.03(-5.06%)
Dec 17, 2021 0.6700 0.8000 0.6425 0.6425 13,077 -0.01(-1.15%)
Dec 16, 2021 0.7101 0.7101 0.6500 0.6500 24,920 -0.05(-7.14%)
Dec 15, 2021 0.6800 0.7600 0.6500 0.7000 75,079 +0.12(+21.21%)
Dec 14, 2021 0.4300 0.5775 0.4200 0.5775 48,779 +0.15(+34.30%)
Dec 13, 2021 0.4800 0.4800 0.4300 0.4300 13,500 -0.02(-4.44%)
Dec 10, 2021 0.4200 0.4800 0.4200 0.4500 25,265 +0.03(+7.14%)
Dec 09, 2021 0.3800 0.4200 0.3800 0.4200 20,492 +0.05(+13.06%)
Dec 08, 2021 0.4872 0.4872 0.3715 0.3715 53,518 -0.03(-7.13%)
Dec 07, 2021 0.3680 0.4000 0.3680 0.4000 14,613 +0.11(+37.93%)
Dec 03, 2021 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Dec 01, 2021 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 30, 2021 0.3000 0.3000 0.3000 0.3000 14,500 +0.00(+0.00%)
Nov 29, 2021 0.3280 0.3300 0.2900 0.3000 64,375 -0.03(-8.54%)
Nov 24, 2021 0.3280 0.3280 0.3280 0 +0.07(+26.15%)
Nov 22, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 19, 2021 0.2986 0.3000 0.2600 0.2600 42,930 -0.00(-1.63%)
Nov 18, 2021 0.2300 0.2643 0.2643 0.2643 103,700 +0.05(+23.91%)
Nov 16, 2021 0.2133 0.2133 0.2133 0 -0.08(-26.45%)
Nov 11, 2021 0.2900 0.2900 0.2900 3 +0.02(+7.01%)
Nov 09, 2021 0.2710 0.2710 0.2710 0.2710 2,000 +0.00(+0.00%)
Nov 08, 2021 0.2850 0.3046 0.2710 0.2710 169,508 -0.01(-4.91%)
Nov 05, 2021 0.2850 0.2850 0.2850 0.2850 1,744 +0.01(+4.78%)
Nov 04, 2021 0.2720 0.2720 0.2720 0.2720 25,000 +0.00(+0.37%)
Nov 03, 2021 0.2700 0.2710 0.2700 0.2710 65,425 +0.00(+0.37%)
Nov 02, 2021 0.2650 0.2700 0.2650 0.2700 105,000 +0.02(+8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.