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

Cb Scientific Inc (OP: CBSC )

0.0820 +0.0070 (+9.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 1.400 1.420 1.050 1.090 19,600 -0.06(-5.22%)
Feb 25, 2021 1.200 1.200 1.080 1.150 23,159 +0.01(+0.88%)
Feb 24, 2021 1.150 1.200 1.030 1.140 44,379 +0.11(+10.68%)
Feb 23, 2021 1.250 1.350 1.030 1.030 18,634 -0.26(-20.16%)
Feb 22, 2021 1.180 1.290 1.180 1.290 4,450 +0.09(+7.50%)
Feb 19, 2021 1.150 1.200 1.130 1.200 52,000 -0.03(-2.44%)
Feb 18, 2021 1.450 1.450 1.130 1.230 25,152 -0.17(-12.14%)
Feb 17, 2021 1.480 1.500 1.350 1.400 13,427 -0.10(-6.67%)
Feb 16, 2021 1.500 1.550 1.440 1.500 17,068 +0.00(+0.00%)
Feb 12, 2021 1.350 1.590 1.330 1.500 52,300 +0.15(+11.11%)
Feb 11, 2021 1.400 1.400 1.250 1.350 32,863 +0.00(+0.00%)
Feb 10, 2021 1.400 1.400 1.350 1.350 5,234 -0.05(-3.57%)
Feb 09, 2021 1.360 1.430 1.360 1.400 16,101 +0.05(+3.70%)
Feb 08, 2021 1.400 1.400 1.210 1.350 56,639 -0.05(-3.57%)
Feb 05, 2021 1.310 1.400 1.250 1.400 4,700 +0.22(+18.64%)
Feb 04, 2021 1.360 1.460 1.180 1.180 49,438 -0.14(-10.61%)
Feb 03, 2021 1.310 1.400 1.300 1.320 2,565 -0.03(-2.22%)
Feb 02, 2021 1.340 1.390 1.340 1.350 5,140 +0.04(+3.05%)
Feb 01, 2021 1.050 1.490 1.050 1.310 117,132 +0.36(+37.89%)
Jan 29, 2021 0.9000 1.000 0.9000 0.9500 17,400 -0.05(-5.00%)
Jan 28, 2021 1.000 1.000 0.9000 1.000 8,152 +0.05(+5.26%)
Jan 27, 2021 1.150 1.150 0.9500 0.9500 6,177 -0.25(-20.83%)
Jan 26, 2021 1.298 1.320 1.200 1.200 9,966 -0.07(-5.51%)
Jan 25, 2021 1.330 1.330 1.200 1.270 19,140 -0.07(-5.22%)
Jan 22, 2021 1.270 1.380 1.195 1.340 15,500 +0.09(+7.20%)
Jan 21, 2021 1.070 1.250 1.070 1.250 14,390 +0.18(+16.82%)
Jan 20, 2021 1.160 1.160 1.000 1.070 1,255 +0.07(+7.00%)
Jan 19, 2021 1.040 1.040 1.000 1.000 2,827 -0.05(-4.76%)
Jan 15, 2021 1.150 1.150 1.020 1.050 1,100 -0.05(-4.55%)
Jan 14, 2021 1.020 1.100 0.9450 1.100 5,455 +0.07(+6.80%)
Jan 12, 2021 1.030 1.030 1.030 0 -0.02(-1.90%)
Jan 11, 2021 1.080 1.080 1.050 1.050 450 +0.03(+2.94%)
Jan 08, 2021 0.7625 1.100 0.7625 1.020 3,200 -0.12(-10.53%)
Jan 07, 2021 1.250 1.250 1.140 1.140 2,330 -0.16(-12.31%)
Jan 05, 2021 1.300 1.300 1.300 0 -0.08(-5.80%)
Jan 04, 2021 1.380 1.380 1.380 1.380 1,811 +0.01(+0.73%)
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%)
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.