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

Cb Scientific Inc (OP: CBSC )

0.0800 +0.0105 (+15.11%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 21, 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%)
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.