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

Cb Scientific Inc (OP: CBSC )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 3, 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 (%)
May 31, 2019 0.3100 0.3100 0.3100 0.3100 100 -0.01(-4.17%)
May 30, 2019 0.3235 0.3235 0.3235 0.3235 1,100 -0.04(-10.14%)
May 29, 2019 0.3613 0.3613 0.3600 0.3600 8,100 -0.09(-20.00%)
May 28, 2019 0.4200 0.4500 0.4000 0.4500 5,500 -0.06(-11.76%)
May 23, 2019 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
May 22, 2019 0.4900 0.5400 0.4900 0.5400 5,000 +0.05(+10.20%)
May 20, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 17, 2019 0.4850 0.4900 0.4850 0.4900 6,200 +0.13(+36.11%)
May 16, 2019 0.3300 0.3600 0.3300 0.3600 7,300 +0.04(+11.80%)
May 14, 2019 0.3220 0.3220 0.3220 0 -0.24(-42.50%)
May 13, 2019 0.5600 0.5600 0.5600 0.5600 107 +0.00(+0.00%)
May 10, 2019 0.5500 0.5700 0.5000 0.5600 6,800 +0.01(+1.82%)
May 09, 2019 0.5500 0.5500 0.5500 0.5500 1,500 +0.05(+10.00%)
May 08, 2019 0.5380 0.5380 0.5000 0.5000 6,515 -0.04(-7.06%)
May 06, 2019 0.5380 0.5380 0.5380 0 +0.14(+34.50%)
May 03, 2019 0.3600 0.4000 0.3600 0.4000 21,200 +0.12(+41.84%)
May 02, 2019 0.2820 0.2820 0.2820 0.2820 600 -0.04(-12.42%)
May 01, 2019 0.3220 0.3220 0.3220 0.3220 2,345 -0.18(-35.60%)
Apr 30, 2019 0.5000 0.5000 0.5000 0.5000 190 -0.05(-9.09%)
Apr 29, 2019 0.5500 0.5500 0.5500 10 +0.00(+0.00%)
Apr 26, 2019 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Apr 25, 2019 0.5500 0.5500 0.5500 0.5500 100 +0.19(+52.78%)
Apr 24, 2019 0.3600 0.3600 0.3600 0.3600 15,000 -0.02(-5.26%)
Apr 23, 2019 0.3800 0.3800 0.3800 50 +0.00(+0.00%)
Apr 18, 2019 0.3650 0.3800 0.3650 0.3800 2,600 +0.03(+8.57%)
Apr 17, 2019 0.3300 0.3500 0.3200 0.3500 14,283 +0.10(+40.00%)
Apr 16, 2019 0.3600 0.3600 0.2500 0.2500 6,100 -0.09(-26.47%)
Apr 15, 2019 0.3500 0.3500 0.2950 0.3400 8,100 -0.01(-2.86%)
Apr 11, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 09, 2019 0.3500 0.3500 0.3500 0 +0.14(+65.88%)
Apr 05, 2019 0.2110 0.2110 0.2110 0 +0.00(+0.48%)
Apr 02, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 29, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 20, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2000 0.2000 0.2000 500 -0.05(-20.35%)
Mar 14, 2019 0.2511 0.2511 0.2511 0 -0.13(-33.92%)
Mar 13, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.05(+15.15%)
Mar 12, 2019 0.3300 0.3300 0.3300 0.3300 350 +0.08(+31.42%)
Mar 11, 2019 0.2511 0.2511 0.2511 0.2511 321 -0.09(-26.15%)
Mar 08, 2019 0.3500 0.3500 0.3400 0.3400 5,800 -0.01(-2.86%)
Mar 07, 2019 0.3500 0.3500 0.3500 0.3500 150 -0.03(-7.89%)
Mar 01, 2019 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Feb 28, 2019 0.4200 0.4200 0.4200 19 +0.00(+0.00%)
Feb 27, 2019 0.4200 0.4200 0.4200 0.4200 321 +0.00(+0.00%)
Feb 26, 2019 0.4500 0.4500 0.4180 0.4200 1,525 +0.28(+195.77%)
Feb 21, 2019 0.1420 0.1420 0.1420 0 -0.15(-51.03%)
Feb 15, 2019 0.2900 0.2900 0.2900 0 -0.00(-0.68%)
Feb 07, 2019 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Feb 05, 2019 0.2920 0.2920 0.2920 0 +0.00(+0.00%)
Feb 01, 2019 0.2920 0.2920 0.2920 0 +0.00(+0.69%)
Jan 29, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 28, 2019 0.2900 0.2900 0.2900 0.2900 390 -0.01(-3.33%)
Jan 22, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 16, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 26, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 20, 2018 0.2800 0.2800 0.2800 0 -0.16(-36.36%)
Dec 18, 2018 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Dec 13, 2018 0.4800 0.4800 0.4800 0 +0.14(+40.35%)
Dec 12, 2018 0.3400 0.3420 0.3400 0.3420 4,103 +0.04(+12.13%)
Dec 11, 2018 0.3050 0.3050 0.3050 0.3050 12,100 +0.01(+1.67%)
Dec 04, 2018 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Nov 28, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 26, 2018 0.3700 0.3700 0.3700 0 -0.13(-26.00%)
Nov 21, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 20, 2018 0.4900 0.5000 0.4900 0.5000 2,700 +0.13(+35.14%)
Nov 19, 2018 0.4400 0.4400 0.3550 0.3700 49,500 +0.05(+15.62%)
Nov 16, 2018 0.4500 0.4500 0.3200 0.3200 13,400 +0.05(+18.52%)
Nov 15, 2018 0.2700 0.2700 0.2700 55 +0.00(+0.00%)
Nov 14, 2018 0.2700 0.2700 0.2700 0.2700 440 -0.08(-22.86%)
Nov 13, 2018 0.4400 0.4500 0.3500 0.3500 38,500 -0.09(-20.45%)
Nov 12, 2018 0.2800 0.4400 0.2800 0.4400 602 +0.01(+2.33%)
Nov 09, 2018 0.4300 0.4300 0.4300 0.4300 1,000 +0.09(+28.36%)
Nov 08, 2018 0.3300 0.3350 0.3300 0.3350 2,000 -0.01(-4.29%)
Nov 07, 2018 0.5000 0.5000 0.3500 0.3500 5,505 -0.15(-30.00%)
Nov 06, 2018 0.4500 0.5000 0.4500 0.5000 12,190 +0.15(+42.86%)
Nov 05, 2018 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Nov 01, 2018 0.3500 0.3500 0.3500 0 +0.07(+22.81%)
Oct 31, 2018 0.3500 0.5700 0.2850 0.2850 15,820 -0.01(-1.72%)
Oct 24, 2018 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Oct 23, 2018 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
Oct 22, 2018 0.3500 0.3600 0.3200 0.3200 10,830 +0.02(+6.67%)
Oct 19, 2018 0.3500 0.3500 0.3000 0.3000 3,600 -0.05(-14.29%)
Oct 18, 2018 0.3500 0.3500 0.3500 0.3500 4,900 +0.00(+0.00%)
Oct 17, 2018 0.3500 0.3500 0.3500 0.3500 1,093 -0.01(-2.78%)
Oct 16, 2018 0.3400 0.7200 0.3400 0.3600 21,401 +0.01(+2.86%)
Oct 15, 2018 0.3000 0.3600 0.3000 0.3500 4,345 +0.00(+0.00%)
Oct 12, 2018 0.2300 0.3600 0.2300 0.3500 3,100 +0.13(+59.09%)
Oct 11, 2018 0.2200 0.3800 0.2200 0.2200 13,190 +0.01(+4.22%)
Oct 10, 2018 0.2100 0.2900 0.2100 0.2111 20,607 -0.07(-24.61%)
Oct 09, 2018 0.3950 0.3950 0.2000 0.2800 47,239 +0.07(+33.33%)
Oct 08, 2018 0.2200 0.5600 0.1950 0.2100 34,190 +0.06(+40.00%)
Oct 03, 2018 0.1500 0.1500 0.1500 0 -0.06(-28.57%)
Oct 02, 2018 0.2000 0.2100 0.2000 0.2100 5,000 +0.06(+39.07%)
Sep 25, 2018 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Sep 24, 2018 0.1500 0.1500 0.1500 56 +0.00(+0.00%)
Sep 21, 2018 0.1500 0.1500 0.1500 0.1500 200 -0.05(-25.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 07, 2018 0.2100 0.2100 0.2100 0 +0.09(+75.00%)
Sep 06, 2018 0.1200 0.1200 0.1200 79 +0.00(+0.00%)
Aug 30, 2018 0.1200 0.1200 0.1200 0 -0.09(-42.86%)
Aug 22, 2018 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Aug 07, 2018 0.2020 0.2020 0.2020 0 -0.05(-19.20%)
Aug 06, 2018 0.2500 0.2500 0.2500 0.2500 400 -0.01(-3.85%)
Aug 02, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jul 30, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 27, 2018 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Jul 25, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2018 0.3950 0.3950 0.2500 0.2500 930 +0.00(+0.00%)
Jul 23, 2018 0.4000 0.4000 0.2500 0.2500 7,378 -0.15(-37.50%)
Jul 20, 2018 0.3650 0.4000 0.3650 0.4000 14,942 +0.04(+9.59%)
Jul 19, 2018 0.3650 0.3650 0.3650 0.3650 500 +0.04(+13.71%)
Jun 14, 2018 0.3210 0.3210 0.3210 0 -0.02(-5.59%)
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.