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

Cb Scientific Inc (OP: CBSC )

0.0400 +0.0003 (+0.76%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 8, 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, 2023 0.1800 0.1850 0.1800 0.1850 20,000 +0.01(+8.50%)
Jan 30, 2023 0.1805 0.1900 0.1705 0.1705 35,954 -0.02(-9.55%)
Jan 27, 2023 0.1885 0.1885 0.1885 0.1885 7,400 +0.01(+4.72%)
Jan 26, 2023 0.1800 0.1834 0.1800 0.1800 35,100 -0.00(-2.44%)
Jan 25, 2023 0.1893 0.1900 0.1845 0.1845 30,005 +0.00(+2.50%)
Jan 24, 2023 0.1900 0.2010 0.1800 0.1800 239,400 -0.01(-5.26%)
Jan 23, 2023 0.1878 0.1940 0.1850 0.1900 33,208 -0.01(-2.81%)
Jan 20, 2023 0.1878 0.1955 0.1800 0.1955 31,400 +0.03(+15.00%)
Jan 19, 2023 0.1650 0.1700 0.1600 0.1700 52,000 +0.02(+16.44%)
Jan 18, 2023 0.2000 0.2250 0.1410 0.1460 231,892 -0.05(-25.51%)
Jan 17, 2023 0.1850 0.2000 0.1401 0.1960 208,300 +0.02(+8.89%)
Jan 13, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Jan 11, 2023 0.1800 0 +0.00(+0.00%)
Jan 09, 2023 0.1800 0 +0.00(+0.00%)
Jan 06, 2023 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.66%)
Jan 05, 2023 0.1800 0.1908 0.1800 0.1908 1,300 +0.01(+6.00%)
Jan 04, 2023 0.1872 0.1872 0.1800 0.1800 41,597 -0.01(-4.76%)
Dec 30, 2022 0.1890 0 +0.04(+23.53%)
Dec 29, 2022 0.1900 0.1900 0.1530 0.1530 38,500 -0.05(-22.73%)
Dec 28, 2022 0.1980 0.1980 0.1980 0.1980 10,000 -0.00(-0.25%)
Dec 27, 2022 0.1980 0.1985 0.1980 0.1985 7,300 +0.00(+0.25%)
Dec 23, 2022 0.1980 0.1980 0.1980 0.1980 5,500 -0.00(-1.00%)
Dec 21, 2022 0.2000 0 +0.01(+5.26%)
Dec 20, 2022 0.1999 0.2225 0.1900 0.1900 90,700 -0.01(-4.76%)
Dec 19, 2022 0.1990 0.1995 0.1900 0.1995 10,200 +0.01(+4.23%)
Dec 15, 2022 0.1914 0 +0.04(+27.60%)
Dec 14, 2022 0.1712 0.1712 0.1500 0.1500 12,500 -0.03(-16.67%)
Dec 13, 2022 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Dec 12, 2022 0.1800 0.2000 0.1800 0.2000 15,100 +0.03(+14.29%)
Dec 07, 2022 0.1750 0 +0.00(+2.94%)
Dec 06, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+2.41%)
Nov 30, 2022 0.1660 0 -0.01(-5.14%)
Nov 29, 2022 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Nov 28, 2022 0.1650 0.1800 0.1650 0.1800 113,000 +0.02(+12.50%)
Nov 25, 2022 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+3.23%)
Nov 21, 2022 0.1550 0 -0.02(-13.89%)
Nov 16, 2022 0.1800 0 -0.02(-8.63%)
Nov 14, 2022 0.1970 0 +0.04(+27.92%)
Nov 10, 2022 0.1540 0 +0.00(+2.67%)
Nov 09, 2022 0.1450 0.1500 0.1450 0.1500 56,263 +0.00(+2.04%)
Nov 08, 2022 0.1470 0.1470 0.1470 0.1470 435 -0.00(-1.34%)
Nov 07, 2022 0.1490 0.1490 0.1350 0.1490 51,235 +0.00(+2.76%)
Nov 04, 2022 0.1300 0.1450 0.1300 0.1450 160,080 -0.00(-1.69%)
Nov 03, 2022 0.1310 0.1475 0.1300 0.1475 53,300 +0.01(+5.36%)
Nov 02, 2022 0.1400 0.1450 0.1400 0.1400 58,234 +0.00(+0.00%)
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.