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 (%)
Apr 29, 2022 0.2400 0.2400 0.2400 0.2400 15,000 +0.03(+15.83%)
Apr 28, 2022 0.2500 0.2500 0.2072 0.2072 5,000 -0.04(-17.12%)
Apr 27, 2022 0.2060 0.2500 0.2060 0.2500 10,000 -0.02(-7.37%)
Apr 26, 2022 0.2410 0.2900 0.2010 0.2699 14,720 +0.02(+6.68%)
Apr 25, 2022 0.2904 0.2904 0.2530 0.2530 15,000 -0.05(-15.67%)
Apr 22, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Apr 21, 2022 0.3100 0.3250 0.3000 0.3000 26,646 -0.01(-3.23%)
Apr 20, 2022 0.3000 0.3100 0.2900 0.3100 6,710 +0.01(+3.33%)
Apr 18, 2022 0.3000 0 -0.05(-14.29%)
Apr 14, 2022 0.3500 0.3500 0.3500 0.3500 2,800 +0.03(+9.37%)
Apr 13, 2022 0.4000 0.4000 0.3200 0.3200 6,500 -0.03(-8.57%)
Apr 12, 2022 0.3540 0.4500 0.3500 0.3500 65,600 +0.10(+40.00%)
Apr 11, 2022 0.4190 0.4190 0.2500 0.2500 20,560 -0.17(-40.48%)
Apr 08, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Apr 07, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Apr 06, 2022 0.3900 0.4200 0.3900 0.4200 46,700 -0.03(-6.67%)
Apr 05, 2022 0.4500 0.4500 0.4500 0.4500 226 +0.13(+40.62%)
Apr 04, 2022 0.3999 0.4400 0.3200 0.3200 127,771 -0.03(-8.57%)
Apr 01, 2022 0.1410 0.3500 0.1400 0.3500 31,145 +0.12(+52.17%)
Mar 31, 2022 0.1410 0.2300 0.1410 0.2300 8,000 +0.07(+43.75%)
Mar 30, 2022 0.1700 0.1800 0.1600 0.1600 18,500 -0.00(-0.93%)
Mar 29, 2022 0.2400 0.2400 0.1615 0.1615 9,550 -0.06(-26.59%)
Mar 25, 2022 0.2200 0 +0.02(+10.00%)
Mar 24, 2022 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Mar 22, 2022 0.2210 0.2210 0.2200 0.2200 6,900 -0.00(-0.45%)
Mar 21, 2022 0.2500 0.2500 0.2210 0.2210 4,000 -0.11(-33.03%)
Mar 18, 2022 0.2500 0.3300 0.2500 0.3300 5,520 +0.08(+32.00%)
Mar 17, 2022 0.2500 0.2500 0.2500 0.2500 5,069 -0.02(-5.66%)
Mar 16, 2022 0.2600 0.2650 0.2600 0.2650 15,370 +0.05(+20.45%)
Mar 15, 2022 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Mar 14, 2022 0.2600 0.2600 0.2200 0.2200 10,000 -0.04(-13.73%)
Mar 11, 2022 0.2550 0.2550 0.2200 0.2550 23,000 +0.04(+15.91%)
Mar 10, 2022 0.2200 0.2200 0.2200 0.2200 20,131 +0.00(+0.00%)
Mar 09, 2022 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Mar 08, 2022 0.2500 0.2600 0.2200 0.2200 30,000 -0.01(-2.87%)
Mar 07, 2022 0.2200 0.2265 0.2200 0.2265 15,500 +0.01(+2.95%)
Mar 04, 2022 0.2400 0.2400 0.2020 0.2200 20,000 -0.03(-13.35%)
Mar 02, 2022 0.2539 2,500 -0.00(-1.21%)
Mar 01, 2022 0.2600 0.2600 0.2570 0.2570 5,000 -0.00(-0.04%)
Feb 28, 2022 0.3000 0.3000 0.2570 0.2571 7,762 -0.04(-14.30%)
Feb 25, 2022 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Feb 24, 2022 0.3000 0.3000 0.3000 0.3000 3,438 -0.02(-6.25%)
Feb 23, 2022 0.3206 0.3210 0.3200 0.3200 11,662 -0.00(-0.03%)
Feb 22, 2022 0.3450 0.3450 0.3201 0.3201 4,000 -0.03(-8.54%)
Feb 18, 2022 0.3500 0 +0.00(+0.00%)
Feb 17, 2022 0.3800 0.4000 0.3500 0.3500 17,400 -0.02(-5.38%)
Feb 16, 2022 0.3400 0.3700 0.3150 0.3699 36,336 +0.04(+12.09%)
Feb 15, 2022 0.3100 0.3300 0.3050 0.3300 16,000 +0.00(+0.00%)
Feb 14, 2022 0.2530 0.3300 0.2520 0.3300 45,820 +0.01(+3.13%)
Feb 11, 2022 0.3010 0.3200 0.2520 0.3200 17,180 +0.00(+0.00%)
Feb 10, 2022 0.3200 0.3200 0.3200 0.3200 1,000 -0.05(-13.51%)
Feb 09, 2022 0.3500 0.3700 0.3300 0.3700 28,000 +0.02(+5.68%)
Feb 08, 2022 0.3600 0.3600 0.3501 0.3501 4,000 -0.01(-2.75%)
Feb 07, 2022 0.3600 0.3600 0.3600 0.3600 7,000 -0.01(-2.70%)
Feb 04, 2022 0.3200 0.4000 0.3200 0.3700 21,500 +0.04(+12.12%)
Feb 03, 2022 0.3000 0.3600 0.3300 40,600 +0.09(+36.87%)
Feb 02, 2022 0.2710 0.2710 0.2411 0.2411 5,000 -0.06(-19.63%)
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.