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

Cb Scientific Inc (OP: CBSC )

0.0740 -0.0064 (-7.96%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 15, 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%)
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.