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 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 18, 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 (%)
Dec 31, 2020 1.370 1.370 1.370 3,400 +0.00(+0.00%)
Dec 30, 2020 1.380 1.380 1.360 1.370 3,400 -0.01(-0.72%)
Dec 29, 2020 1.400 1.400 1.180 1.380 10,784 -0.02(-1.43%)
Dec 28, 2020 1.350 1.400 1.350 1.400 4,250 +0.10(+7.69%)
Dec 24, 2020 1.300 1.300 1.300 1.300 300 +0.29(+28.71%)
Dec 23, 2020 1.300 1.300 1.010 1.010 6,303 -0.29(-22.31%)
Dec 22, 2020 1.300 1.300 1.300 1.300 107 +0.00(+0.00%)
Dec 21, 2020 1.150 1.300 1.150 1.300 7,643 +0.25(+23.81%)
Dec 18, 2020 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Dec 17, 2020 0.9500 1.050 0.9500 1.050 1,100 +0.00(+0.00%)
Dec 16, 2020 0.9501 1.050 0.9500 1.050 1,879 +0.00(+0.00%)
Dec 15, 2020 0.8510 1.050 0.8510 1.050 370 +0.05(+5.00%)
Dec 11, 2020 1.000 1.000 1.000 0 -0.20(-16.67%)
Dec 10, 2020 1.190 1.200 1.190 1.200 1,538 +0.19(+18.81%)
Dec 09, 2020 1.010 1.010 1.010 1.010 131 -0.06(-5.61%)
Dec 08, 2020 1.070 1.070 1.070 18 +0.00(+0.00%)
Dec 07, 2020 1.070 1.070 1.070 2 +0.00(+0.00%)
Dec 04, 2020 1.090 1.090 1.070 1.070 9,000 -0.01(-0.93%)
Dec 02, 2020 1.080 1.080 1.080 0 +0.13(+13.68%)
Dec 01, 2020 1.200 1.200 0.9500 0.9500 11,900 -0.15(-13.64%)
Nov 30, 2020 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Nov 27, 2020 1.110 1.160 1.100 1.100 600 -0.10(-8.33%)
Nov 25, 2020 1.130 1.200 1.130 1.200 900 +0.03(+2.56%)
Nov 24, 2020 1.110 1.170 1.110 1.170 1,331 +0.06(+5.41%)
Nov 23, 2020 1.260 1.260 1.110 1.110 3,825 -0.28(-20.14%)
Nov 20, 2020 1.390 1.390 1.390 1.390 100 +0.00(+0.00%)
Nov 19, 2020 1.220 1.390 1.220 1.390 2,251 -0.01(-0.71%)
Nov 18, 2020 1.510 1.510 1.100 1.400 2,710 -0.15(-9.68%)
Nov 17, 2020 1.570 1.570 1.470 1.550 4,483 +0.07(+4.73%)
Nov 16, 2020 1.480 1.480 1.480 1.480 860 -0.09(-5.73%)
Nov 13, 2020 1.520 1.600 1.520 1.570 1,700 +0.03(+1.95%)
Nov 12, 2020 1.500 1.600 1.450 1.540 9,965 +0.14(+10.00%)
Nov 10, 2020 1.400 1.400 1.400 0 -0.10(-6.67%)
Nov 09, 2020 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Nov 06, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Nov 05, 2020 1.500 1.500 1.500 1.500 1,025 -0.40(-21.05%)
Nov 04, 2020 1.455 1.900 1.455 1.900 3,100 +0.70(+58.33%)
Nov 03, 2020 1.650 1.650 1.200 1.200 209 -0.45(-27.27%)
Nov 02, 2020 1.500 1.650 1.380 1.650 700 +0.15(+10.00%)
Oct 29, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 26, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 23, 2020 1.650 1.650 1.500 1.500 3,100 -0.15(-9.09%)
Oct 22, 2020 1.650 1.650 1.650 1.650 300 -0.25(-13.16%)
Oct 21, 2020 1.440 1.900 1.440 1.900 2,158 +0.46(+31.94%)
Oct 20, 2020 1.100 1.440 1.100 1.440 1,355 +0.34(+30.91%)
Oct 19, 2020 1.700 1.700 1.100 1.100 5,543 -0.80(-42.11%)
Oct 16, 2020 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Oct 15, 2020 1.900 1.900 1.900 50 +0.00(+0.00%)
Oct 09, 2020 1.900 1.900 1.900 0 +0.10(+5.56%)
Oct 08, 2020 1.840 1.840 1.800 1.800 358 +0.00(+0.00%)
Oct 06, 2020 1.800 1.800 1.800 0 -0.05(-2.70%)
Oct 05, 2020 1.850 1.850 1.850 1.850 585 +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.