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 (%)
May 28, 2021 0.5400 0.5400 0.5400 0.5400 1,334 +0.04(+8.11%)
May 26, 2021 0.4995 0.4995 0.4995 0 +0.01(+1.94%)
May 25, 2021 0.5100 0.5999 0.4900 0.4900 39,000 -0.03(-5.77%)
May 24, 2021 0.5500 0.5500 0.5200 0.5200 20,004 -0.03(-5.45%)
May 21, 2021 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
May 20, 2021 0.5300 0.6000 0.4600 0.5000 28,518 -0.06(-10.71%)
May 19, 2021 0.6295 0.6300 0.5500 0.5600 27,116 -0.18(-24.32%)
May 18, 2021 0.7800 0.7800 0.5700 0.7400 3,100 -0.06(-7.51%)
May 17, 2021 0.8000 0.8001 0.8000 0.8001 2,014 -0.02(-2.43%)
May 14, 2021 0.8900 0.8900 0.8200 0.8200 1,500 +0.02(+2.50%)
May 13, 2021 0.7990 0.8450 0.7990 0.8000 890 +0.04(+5.26%)
May 12, 2021 0.8200 0.8200 0.7600 0.7600 3,000 -0.11(-12.64%)
May 11, 2021 0.8800 0.8800 0.8700 0.8700 4,970 +0.09(+11.55%)
May 10, 2021 0.7600 0.7799 0.6750 0.7799 43,853 -0.00(-0.01%)
May 07, 2021 1.025 1.030 0.7500 0.7800 94,727 -0.22(-22.00%)
May 06, 2021 0.9850 1.040 0.9500 1.000 16,858 +0.05(+5.26%)
May 05, 2021 0.9400 0.9800 0.9399 0.9500 9,500 +0.05(+5.56%)
May 04, 2021 0.9000 0.9000 0.8800 0.9000 4,300 +0.02(+2.27%)
May 03, 2021 0.9010 0.9400 0.8800 0.8800 7,000 -0.11(-11.11%)
Apr 30, 2021 0.9300 0.9900 0.9200 0.9900 4,100 +0.01(+1.02%)
Apr 29, 2021 0.9800 0.9800 0.9800 0.9800 300 +0.00(+0.00%)
Apr 28, 2021 0.9550 0.9800 0.9550 0.9800 500 +0.06(+6.52%)
Apr 27, 2021 0.9200 0.9800 0.9200 0.9200 800 +0.00(+0.00%)
Apr 26, 2021 0.7600 0.9550 0.7600 0.9200 9,535 +0.09(+10.84%)
Apr 23, 2021 0.8300 0.8300 0.8300 0.8300 200 +0.09(+12.16%)
Apr 22, 2021 0.8000 0.8100 0.7400 0.7400 6,300 -0.09(-10.84%)
Apr 21, 2021 0.9175 0.9175 0.8300 0.8300 3,750 -0.05(-5.14%)
Apr 20, 2021 0.8750 0.8750 0.8750 0.8750 2,000 -0.01(-0.57%)
Apr 19, 2021 0.8800 0.9000 0.8800 0.8800 1,500 -0.05(-5.08%)
Apr 16, 2021 0.9600 0.9600 0.9271 0.9271 5,800 -0.04(-4.42%)
Apr 15, 2021 0.9700 0.9900 0.9700 0.9700 3,804 +0.00(+0.00%)
Apr 14, 2021 0.9950 0.9950 0.9700 0.9700 6,800 -0.08(-7.62%)
Apr 13, 2021 1.010 1.050 0.9000 1.050 35,950 +0.04(+3.96%)
Apr 12, 2021 1.110 1.110 1.010 1.010 2,031 -0.09(-8.18%)
Apr 09, 2021 1.100 1.100 1.090 1.100 8,000 +0.02(+1.85%)
Apr 08, 2021 1.050 1.100 1.030 1.080 30,044 +0.03(+2.86%)
Apr 07, 2021 1.100 1.100 1.050 1.050 2,400 -0.05(-4.55%)
Apr 06, 2021 1.150 1.250 1.050 1.100 18,300 -0.05(-4.35%)
Apr 05, 2021 1.000 1.150 1.000 1.150 7,726 +0.15(+15.00%)
Apr 01, 2021 1.000 1.000 1.000 1.000 800 -0.10(-9.09%)
Mar 30, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 29, 2021 1.030 1.100 1.030 1.100 3,741 +0.05(+4.76%)
Mar 26, 2021 1.090 1.100 1.050 1.050 4,100 +0.05(+5.00%)
Mar 25, 2021 1.000 1.150 0.9500 1.000 794 -0.10(-9.09%)
Mar 24, 2021 1.100 1.100 1.100 1.100 4,092 +0.05(+4.76%)
Mar 23, 2021 1.050 1.140 0.9500 1.050 7,080 +0.02(+1.94%)
Mar 22, 2021 0.9400 1.030 0.9400 1.030 2,700 +0.10(+11.28%)
Mar 19, 2021 0.9678 1.010 0.9256 0.9256 1,000 +0.00(+0.00%)
Mar 18, 2021 1.050 1.050 0.9256 0.9256 1,170 -0.13(-12.68%)
Mar 17, 2021 1.060 1.060 0.9100 1.060 7,000 +0.08(+8.17%)
Mar 16, 2021 1.010 1.150 0.8000 0.9799 8,879 +0.05(+5.37%)
Mar 15, 2021 0.9650 1.050 0.7600 0.9300 72,720 -0.16(-14.68%)
Mar 12, 2021 0.9500 1.100 0.9500 1.090 6,400 +0.05(+4.81%)
Mar 11, 2021 1.080 1.080 0.9600 1.040 18,049 -0.01(-0.95%)
Mar 10, 2021 1.150 1.150 1.000 1.050 5,421 -0.01(-0.94%)
Mar 09, 2021 1.050 1.120 1.050 1.060 1,299 +0.10(+10.42%)
Mar 08, 2021 1.060 1.140 0.9600 0.9600 24,776 -0.10(-9.43%)
Mar 05, 2021 1.010 1.070 1.000 1.060 6,700 +0.06(+6.00%)
Mar 04, 2021 1.080 1.080 1.000 1.000 12,444 -0.08(-7.41%)
Mar 03, 2021 1.080 1.170 1.080 1.080 3,350 -0.06(-5.26%)
Mar 02, 2021 1.110 1.140 1.100 1.140 3,681 +0.04(+3.64%)
Mar 01, 2021 1.150 1.180 1.050 1.100 25,192 +0.01(+0.92%)
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%)
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%)
Oct 02, 2020 1.850 1.850 1.850 1.850 100 -0.18(-8.87%)
Sep 30, 2020 2.030 2.030 2.030 0 +0.00(+0.00%)
Sep 29, 2020 2.030 2.030 2.030 2.030 3,075 -0.21(-9.38%)
Sep 28, 2020 2.240 2.240 2.240 2.240 430 +0.00(+0.00%)
Sep 25, 2020 2.000 2.500 2.000 2.240 2,300 +0.24(+12.00%)
Sep 24, 2020 2.000 2.000 2.000 2.000 802 +0.00(+0.00%)
Sep 23, 2020 2.000 2.000 2.000 2.000 1,089 +0.07(+3.90%)
Sep 22, 2020 1.570 1.925 1.570 1.925 1,235 +0.43(+28.33%)
Sep 21, 2020 1.500 1.570 1.100 1.500 900 -0.08(-5.06%)
Sep 18, 2020 1.580 1.580 1.580 1.580 100 +0.19(+13.67%)
Sep 17, 2020 1.390 1.390 1.390 18 +0.00(+0.00%)
Sep 14, 2020 1.390 1.390 1.390 0 -0.17(-10.90%)
Sep 10, 2020 1.560 1.560 1.560 0 +0.00(+0.00%)
Sep 09, 2020 1.000 1.560 1.000 1.560 400 +0.07(+4.70%)
Sep 08, 2020 1.490 1.490 1.490 1.490 200 +0.00(+0.00%)
Sep 04, 2020 1.000 1.490 1.000 1.490 700 +0.05(+3.47%)
Sep 03, 2020 1.450 1.450 1.400 1.440 904 +0.44(+44.00%)
Sep 02, 2020 1.400 1.480 1.000 1.000 700 -0.20(-16.67%)
Sep 01, 2020 1.500 1.500 0.9900 1.200 1,820 +0.20(+20.00%)
Aug 31, 2020 1.150 1.750 0.2999 1.000 7,920 -0.75(-42.86%)
Aug 27, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 20, 2020 1.750 1.750 1.750 0 +0.10(+6.06%)
Aug 19, 2020 1.650 1.650 1.650 1.650 590 +0.00(+0.00%)
Jul 23, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 22, 2020 1.800 1.800 1.650 1.650 1,000 +0.00(+0.00%)
Jul 21, 2020 1.750 1.750 1.650 1.650 550 -0.15(-8.33%)
Jul 20, 2020 0.8500 1.800 0.8500 1.800 600 +0.20(+12.50%)
Jul 17, 2020 1.800 1.800 1.600 1.600 600 -0.15(-8.57%)
Jul 16, 2020 1.910 1.910 1.600 1.750 621 -0.15(-7.89%)
Jul 15, 2020 1.900 1.900 1.900 1 +0.00(+0.00%)
Jul 14, 2020 1.900 1.900 1.900 1.900 300 +0.10(+5.56%)
Jul 13, 2020 1.700 1.800 1.700 1.800 2,800 +0.60(+49.99%)
Jul 08, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 07, 2020 1.200 1.200 1.200 20 +0.00(+0.00%)
Jul 01, 2020 1.200 1.200 1.200 0 +0.19(+18.82%)
Jun 30, 2020 1.000 1.050 1.000 1.010 1,676 +0.21(+26.25%)
Jun 29, 2020 0.8000 0.8000 0.8000 0.8000 3,893 +0.00(+0.00%)
Jun 26, 2020 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Jun 25, 2020 0.8000 0.8000 0.8000 129 +0.00(+0.00%)
Jun 24, 2020 0.8000 0.8000 0.8000 0.8000 1,000 +0.20(+33.33%)
Jun 23, 2020 0.6000 0.6000 0.6000 0.6000 1,001 +0.00(+0.00%)
Jun 22, 2020 0.6000 0.6000 0.6000 0.6000 100 +0.05(+9.09%)
Jun 19, 2020 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jun 16, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 15, 2020 0.5500 0.5500 0.5500 0.5500 1,500 +0.04(+7.84%)
Jun 12, 2020 0.5100 0.5100 0.5100 0.5100 2,900 +0.00(+0.00%)
Jun 09, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 05, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 04, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.16(+45.71%)
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.