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: 3:50 PM EDT, May 30, 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 (%)
Jul 31, 2023 0.1727 0 -0.02(-8.09%)
Jul 28, 2023 0.1690 0.1879 0.1690 0.1879 1,000 +0.02(+8.80%)
Jul 27, 2023 0.1727 0.1727 0.1727 0.1727 1,000 +0.02(+15.13%)
Jul 25, 2023 0.1500 0 -0.01(-5.96%)
Jul 24, 2023 0.1020 0.1727 0.1020 0.1595 74,300 +0.05(+45.00%)
Jul 21, 2023 0.1420 0.1420 0.1100 0.1100 117,550 -0.02(-16.67%)
Jul 20, 2023 0.1320 0.1320 0.1320 0.1320 3,000 +0.01(+10.00%)
Jul 19, 2023 0.1300 0.1300 0.1200 0.1200 75,000 +0.00(+2.56%)
Jul 17, 2023 0.1170 0 -0.01(-10.69%)
Jul 14, 2023 0.1401 0.1440 0.1310 0.1310 48,550 -0.02(-12.49%)
Jul 10, 2023 0.1497 0 -0.00(-0.20%)
Jul 07, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Jul 05, 2023 0.1500 0 -0.01(-8.48%)
Jun 30, 2023 0.1639 0 -0.01(-3.30%)
Jun 29, 2023 0.1529 0.1695 0.1529 0.1695 30,100 +0.01(+6.27%)
Jun 28, 2023 0.1405 0.1595 0.1405 0.1595 38,834 +0.01(+6.33%)
Jun 27, 2023 0.1445 0.1500 0.1400 0.1500 40,000 +0.00(+0.00%)
Jun 23, 2023 0.1500 0 -0.01(-6.25%)
Jun 22, 2023 0.1645 0.1645 0.1600 0.1600 200 -0.01(-5.88%)
Jun 20, 2023 0.1700 0 +0.00(+0.00%)
Jun 15, 2023 0.1700 0 +0.00(+0.29%)
Jun 14, 2023 0.1644 0.1700 0.1644 0.1695 208,464 +0.02(+13.00%)
Jun 12, 2023 0.1500 0 +0.00(+0.00%)
Jun 09, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.01(+5.19%)
Jun 07, 2023 0.1426 0 -0.01(-4.93%)
Jun 06, 2023 0.1500 0.1500 0.1500 0.1500 104,800 +0.00(+0.00%)
Jun 05, 2023 0.1500 0.1500 0.1500 0.1500 121 +0.00(+2.04%)
Jun 02, 2023 0.1400 0.1470 0.1400 0.1470 29,479 +0.01(+5.00%)
Jun 01, 2023 0.1400 0.1400 0.1400 0.1400 3,800 -0.01(-6.67%)
May 31, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 26, 2023 0.1500 0 +0.01(+7.14%)
May 25, 2023 0.1400 0.1400 0.1375 0.1400 16,121 +0.00(+0.00%)
May 23, 2023 0.1400 0 -0.01(-6.67%)
May 19, 2023 0.1500 0 +0.00(+0.00%)
May 18, 2023 0.1504 0.1504 0.1500 0.1500 32,800 -0.02(-11.71%)
May 17, 2023 0.1420 0.1699 0.1420 0.1699 27,250 +0.03(+19.65%)
May 16, 2023 0.1515 0.1515 0.1420 0.1420 15,300 -0.02(-12.88%)
May 15, 2023 0.1900 0.1900 0.1485 0.1630 115,394 -0.03(-14.21%)
May 12, 2023 0.1300 0.1900 0.1300 0.1900 208,390 +0.06(+45.26%)
May 11, 2023 0.1429 0.1495 0.1230 0.1308 64,100 -0.01(-5.70%)
May 10, 2023 0.1387 0.1387 0.1387 0.1387 2,000 -0.01(-7.22%)
May 09, 2023 0.1495 0.1495 0.1495 0.1495 25,000 -0.00(-0.33%)
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%)
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.