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 +0.0003 (+0.76%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 8, 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 05, 2023 0.1500 0 -0.01(-5.96%)
May 03, 2023 0.1595 10 +0.03(+22.69%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 35,000 -0.06(-30.67%)
May 01, 2023 0.1870 0.1875 0.1870 0.1875 4,104 +0.04(+24.17%)
Apr 28, 2023 0.1690 0.1790 0.1510 0.1510 100,230 -0.02(-10.65%)
Apr 27, 2023 0.1695 0.1695 0.1500 0.1690 25,100 +0.02(+10.82%)
Apr 26, 2023 0.1550 0.1550 0.1525 0.1525 5,834 +0.00(+2.35%)
Apr 25, 2023 0.1432 0.1550 0.1432 0.1490 75,800 +0.00(+1.36%)
Apr 24, 2023 0.1600 0.1600 0.1470 0.1470 45,802 -0.01(-8.13%)
Apr 21, 2023 0.1521 0.1600 0.1500 0.1600 53,098 +0.00(+0.06%)
Apr 20, 2023 0.1572 0.1599 0.1572 0.1599 10,000 +0.00(+1.72%)
Apr 19, 2023 0.1599 0.1599 0.1572 0.1572 10,000 +0.01(+3.35%)
Apr 18, 2023 0.1840 0.1840 0.1521 0.1521 38,000 -0.02(-9.79%)
Apr 17, 2023 0.1700 0.1700 0.1686 0.1686 34,500 -0.00(-0.82%)
Apr 14, 2023 0.1700 0.1850 0.1700 0.1700 16,300 +0.01(+6.25%)
Apr 11, 2023 0.1600 0 +0.01(+3.23%)
Apr 06, 2023 0.1550 0 -0.02(-9.88%)
Mar 28, 2023 0.1720 0 +0.01(+4.24%)
Mar 22, 2023 0.1650 0 -0.01(-3.51%)
Mar 17, 2023 0.1710 0 -0.02(-11.86%)
Mar 16, 2023 0.1630 0.1940 0.1600 0.1940 113,655 +0.00(+0.00%)
Mar 15, 2023 0.1800 0.1940 0.1800 0.1940 31,854 +0.03(+20.87%)
Mar 13, 2023 0.1605 0 +0.01(+5.25%)
Mar 09, 2023 0.1525 0 -0.04(-19.53%)
Mar 08, 2023 0.1895 0.1895 0.1895 0.1895 101 -0.00(-0.26%)
Mar 03, 2023 0.1900 0 +0.01(+5.56%)
Feb 28, 2023 0.1800 0 +0.02(+15.76%)
Feb 27, 2023 0.1555 0.1555 0.1555 0.1555 3,000 -0.02(-13.37%)
Feb 24, 2023 0.1795 0.1795 0.1795 0.1795 3,000 +0.00(+0.00%)
Feb 22, 2023 0.1795 0 -0.01(-5.48%)
Feb 21, 2023 0.1800 0.1899 0.1800 0.1899 29,000 +0.01(+5.50%)
Feb 15, 2023 0.1800 0 +0.01(+5.88%)
Feb 13, 2023 0.1700 0 -0.02(-9.09%)
Feb 10, 2023 0.1795 0.1885 0.1795 0.1870 85,195 +0.01(+3.89%)
Feb 09, 2023 0.1875 0.1875 0.1800 0.1800 7,879 -0.01(-4.00%)
Feb 07, 2023 0.1875 0 +0.03(+16.82%)
Feb 06, 2023 0.1600 0.1605 0.1600 0.1605 7,504 -0.03(-14.40%)
Feb 03, 2023 0.1555 0.1875 0.1555 0.1875 12,200 +0.03(+17.19%)
Feb 02, 2023 0.1800 0.1800 0.1600 0.1600 87,977 -0.01(-6.16%)
Feb 01, 2023 0.1850 0.1880 0.1705 0.1705 29,198 -0.01(-7.84%)
Jan 31, 2023 0.1800 0.1850 0.1800 0.1850 20,000 +0.01(+8.50%)
Jan 30, 2023 0.1805 0.1900 0.1705 0.1705 35,954 -0.02(-9.55%)
Jan 27, 2023 0.1885 0.1885 0.1885 0.1885 7,400 +0.01(+4.72%)
Jan 26, 2023 0.1800 0.1834 0.1800 0.1800 35,100 -0.00(-2.44%)
Jan 25, 2023 0.1893 0.1900 0.1845 0.1845 30,005 +0.00(+2.50%)
Jan 24, 2023 0.1900 0.2010 0.1800 0.1800 239,400 -0.01(-5.26%)
Jan 23, 2023 0.1878 0.1940 0.1850 0.1900 33,208 -0.01(-2.81%)
Jan 20, 2023 0.1878 0.1955 0.1800 0.1955 31,400 +0.03(+15.00%)
Jan 19, 2023 0.1650 0.1700 0.1600 0.1700 52,000 +0.02(+16.44%)
Jan 18, 2023 0.2000 0.2250 0.1410 0.1460 231,892 -0.05(-25.51%)
Jan 17, 2023 0.1850 0.2000 0.1401 0.1960 208,300 +0.02(+8.89%)
Jan 13, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Jan 11, 2023 0.1800 0 +0.00(+0.00%)
Jan 09, 2023 0.1800 0 +0.00(+0.00%)
Jan 06, 2023 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.66%)
Jan 05, 2023 0.1800 0.1908 0.1800 0.1908 1,300 +0.01(+6.00%)
Jan 04, 2023 0.1872 0.1872 0.1800 0.1800 41,597 -0.01(-4.76%)
Dec 30, 2022 0.1890 0 +0.04(+23.53%)
Dec 29, 2022 0.1900 0.1900 0.1530 0.1530 38,500 -0.05(-22.73%)
Dec 28, 2022 0.1980 0.1980 0.1980 0.1980 10,000 -0.00(-0.25%)
Dec 27, 2022 0.1980 0.1985 0.1980 0.1985 7,300 +0.00(+0.25%)
Dec 23, 2022 0.1980 0.1980 0.1980 0.1980 5,500 -0.00(-1.00%)
Dec 21, 2022 0.2000 0 +0.01(+5.26%)
Dec 20, 2022 0.1999 0.2225 0.1900 0.1900 90,700 -0.01(-4.76%)
Dec 19, 2022 0.1990 0.1995 0.1900 0.1995 10,200 +0.01(+4.23%)
Dec 15, 2022 0.1914 0 +0.04(+27.60%)
Dec 14, 2022 0.1712 0.1712 0.1500 0.1500 12,500 -0.03(-16.67%)
Dec 13, 2022 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Dec 12, 2022 0.1800 0.2000 0.1800 0.2000 15,100 +0.03(+14.29%)
Dec 07, 2022 0.1750 0 +0.00(+2.94%)
Dec 06, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+2.41%)
Nov 30, 2022 0.1660 0 -0.01(-5.14%)
Nov 29, 2022 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Nov 28, 2022 0.1650 0.1800 0.1650 0.1800 113,000 +0.02(+12.50%)
Nov 25, 2022 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+3.23%)
Nov 21, 2022 0.1550 0 -0.02(-13.89%)
Nov 16, 2022 0.1800 0 -0.02(-8.63%)
Nov 14, 2022 0.1970 0 +0.04(+27.92%)
Nov 10, 2022 0.1540 0 +0.00(+2.67%)
Nov 09, 2022 0.1450 0.1500 0.1450 0.1500 56,263 +0.00(+2.04%)
Nov 08, 2022 0.1470 0.1470 0.1470 0.1470 435 -0.00(-1.34%)
Nov 07, 2022 0.1490 0.1490 0.1350 0.1490 51,235 +0.00(+2.76%)
Nov 04, 2022 0.1300 0.1450 0.1300 0.1450 160,080 -0.00(-1.69%)
Nov 03, 2022 0.1310 0.1475 0.1300 0.1475 53,300 +0.01(+5.36%)
Nov 02, 2022 0.1400 0.1450 0.1400 0.1400 58,234 +0.00(+0.00%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 50,000 +0.01(+6.87%)
Oct 31, 2022 0.1310 0.1310 0.1310 0.1310 1,500 -0.01(-6.43%)
Oct 28, 2022 0.1290 0.1746 0.1200 0.1400 75,500 +0.01(+11.46%)
Oct 25, 2022 0.1256 0 -0.01(-10.29%)
Oct 24, 2022 0.1420 0.1420 0.1381 0.1400 37,250 +0.00(+2.19%)
Oct 20, 2022 0.1370 0 -0.00(-2.14%)
Oct 19, 2022 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Oct 18, 2022 0.1410 0.1420 0.1400 0.1400 151,000 +0.00(+3.09%)
Oct 17, 2022 0.1712 0.1712 0.1358 0.1358 120,350 -0.06(-31.76%)
Oct 13, 2022 0.1990 0 +0.03(+16.24%)
Oct 07, 2022 0.1712 0 -0.03(-13.97%)
Oct 06, 2022 0.1990 0.1990 0.1990 0.1990 1,005 +0.01(+4.74%)
Sep 28, 2022 0.1900 0 -0.01(-4.04%)
Sep 27, 2022 0.1980 0.1980 0.1980 0.1980 500 -0.00(-1.00%)
Sep 26, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Sep 23, 2022 0.2040 0.2040 0.1917 0.2000 11,101 +0.00(+0.00%)
Sep 22, 2022 0.1840 0.2000 0.1840 0.2000 75,400 +0.05(+33.33%)
Sep 21, 2022 0.1500 0.1500 0.1500 0.1500 33,100 +0.01(+9.49%)
Sep 20, 2022 0.1735 0.1735 0.1325 0.1370 75,200 -0.05(-27.89%)
Sep 15, 2022 0.1900 0 -0.02(-9.52%)
Sep 12, 2022 0.2100 0 +0.02(+10.53%)
Sep 09, 2022 0.2010 0.2010 0.1900 0.1900 29,700 -0.01(-5.47%)
Sep 08, 2022 0.2200 0.2400 0.2000 0.2010 77,455 -0.03(-12.61%)
Sep 06, 2022 0.2300 0 -0.02(-7.96%)
Sep 02, 2022 0.2300 0.2499 0.2300 0.2499 5,601 +0.02(+8.65%)
Sep 01, 2022 0.2310 0.2310 0.2300 0.2300 52,399 -0.02(-8.00%)
Aug 31, 2022 0.2300 0.2500 0.2300 0.2500 76,014 +0.03(+13.12%)
Aug 30, 2022 0.2210 0.2210 0.2210 0.2210 3,201 -0.03(-11.60%)
Aug 29, 2022 0.2380 0.2500 0.2380 0.2500 6,168 +0.03(+13.64%)
Aug 26, 2022 0.2200 0.2500 0.2200 0.2200 60,187 -0.05(-17.91%)
Aug 25, 2022 0.2500 0.3000 0.2500 0.2680 69,700 +0.02(+7.20%)
Aug 24, 2022 0.2350 0.2500 0.2350 0.2500 13,567 +0.01(+4.17%)
Aug 23, 2022 0.1970 0.2650 0.1950 0.2400 142,113 +0.04(+23.08%)
Aug 22, 2022 0.1900 0.1950 0.1900 0.1950 55,000 +0.01(+2.63%)
Aug 19, 2022 0.1950 0.1950 0.1782 0.1900 71,568 +0.00(+0.00%)
Aug 18, 2022 0.1900 0.1900 0.1850 0.1900 85,000 +0.00(+0.00%)
Aug 17, 2022 0.1925 0.1950 0.1900 0.1900 149,500 -0.01(-2.56%)
Aug 16, 2022 0.1800 0.1980 0.1800 0.1950 98,907 +0.02(+8.33%)
Aug 09, 2022 0.1800 0 -0.01(-2.70%)
Aug 08, 2022 0.1550 0.1850 0.1550 0.1850 42,600 +0.01(+2.78%)
Aug 05, 2022 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Aug 04, 2022 0.1550 0.1800 0.1550 0.1800 11,600 +0.00(+0.00%)
Aug 03, 2022 0.1850 0.1850 0.1800 0.1800 9,800 -0.01(-2.70%)
Aug 02, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Aug 01, 2022 0.1780 0.1780 0.1750 0.1750 5,658 -0.01(-2.78%)
Jul 29, 2022 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 28, 2022 0.1752 0.1800 0.1701 0.1800 12,200 +0.00(+0.00%)
Jul 27, 2022 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Jul 26, 2022 0.1800 0.1800 0.1800 0.1800 60,000 -0.02(-8.63%)
Jul 22, 2022 0.1970 100 +0.02(+9.44%)
Jul 21, 2022 0.1700 0.1850 0.1700 0.1800 111,100 +0.00(+1.81%)
Jul 20, 2022 0.1800 0.1800 0.1768 0.1768 60,600 -0.00(-1.78%)
Jul 19, 2022 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jul 18, 2022 0.1800 0.1860 0.1800 0.1800 52,500 +0.00(+0.00%)
Jul 15, 2022 0.1800 0.1800 0.1800 0.1800 70,000 +0.00(+0.00%)
Jul 14, 2022 0.1848 0.1848 0.1800 0.1800 30,000 +0.01(+5.88%)
Jul 11, 2022 0.1700 0 +0.00(+0.00%)
Jul 08, 2022 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.45%)
Jul 07, 2022 0.1798 0.1798 0.1798 0.1798 2,000 +0.01(+5.76%)
Jul 06, 2022 0.1798 0.1798 0.1700 0.1700 32,500 +0.00(+0.00%)
Jul 01, 2022 0.1700 0 +0.00(+0.00%)
Jun 30, 2022 0.1700 0.1700 0.1700 0.1700 30,042 -0.00(-0.58%)
Jun 28, 2022 0.1710 0 +0.00(+0.00%)
Jun 27, 2022 0.1710 0.1710 0.1700 0.1710 30,000 -0.01(-5.00%)
Jun 24, 2022 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Jun 23, 2022 0.1900 0.1970 0.1800 0.1800 40,000 -0.01(-5.26%)
Jun 22, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Jun 21, 2022 0.1800 0.1800 0.1800 0.1800 9,400 +0.03(+23.29%)
Jun 16, 2022 0.1460 0 -0.02(-14.12%)
Jun 10, 2022 0.1700 0 +0.01(+6.25%)
Jun 08, 2022 0.1600 0 -0.01(-5.88%)
Jun 07, 2022 0.1710 0.1710 0.1700 0.1700 40,000 -0.00(-0.58%)
Jun 06, 2022 0.1720 0.1800 0.1700 0.1710 35,001 -0.03(-14.50%)
Jun 03, 2022 0.1845 0.2000 0.1710 0.2000 58,665 +0.03(+17.65%)
Jun 02, 2022 0.1720 0.1990 0.1649 0.1700 72,700 +0.01(+3.03%)
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.