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

Cb Scientific Inc (OP: CBSC )

0.0695 -0.0045 (-6.08%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 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 (%)
Jan 30, 2024 0.0810 0 -0.01(-10.00%)
Jan 29, 2024 0.0883 0.0900 0.0883 0.0900 22,050 +0.00(+0.00%)
Jan 25, 2024 0.0900 0 +0.00(+2.27%)
Jan 24, 2024 0.0880 0.0880 0.0880 0.0880 200 -0.00(-3.30%)
Jan 23, 2024 0.0880 0.0910 0.0880 0.0910 25,000 +0.00(+3.41%)
Jan 19, 2024 0.0880 0 -0.01(-9.47%)
Jan 18, 2024 0.0938 0.0972 0.0938 0.0972 1,450 -0.00(-0.10%)
Jan 17, 2024 0.0910 0.0973 0.0910 0.0973 8,000 +0.01(+6.92%)
Jan 16, 2024 0.0910 0.0910 0.0910 0.0910 14,000 -0.00(-3.81%)
Jan 12, 2024 0.0946 0.0946 0.0946 0.0946 1,000 +0.00(+4.65%)
Jan 11, 2024 0.0911 0.0915 0.0904 0.0904 72,470 -0.01(-6.13%)
Jan 10, 2024 0.0911 0.0999 0.0900 0.0963 115,000 +0.01(+5.71%)
Jan 09, 2024 0.0999 0.0999 0.0911 0.0911 61,099 -0.01(-8.90%)
Jan 08, 2024 0.0910 0.1000 0.0910 0.1000 24,252 +0.00(+0.00%)
Jan 05, 2024 0.1000 0.1005 0.0958 0.1000 122,482 +0.00(+0.00%)
Jan 04, 2024 0.1050 0.1050 0.1000 0.1000 45,000 -0.00(-4.76%)
Jan 03, 2024 0.1200 0.1200 0.0810 0.1050 92,000 +0.00(+3.86%)
Jan 02, 2024 0.1011 0.1011 0.1011 0.1011 4,008 -0.01(-8.09%)
Dec 29, 2023 0.1100 0.1100 0.1020 0.1100 48,308 +0.00(+0.00%)
Dec 28, 2023 0.1066 0.1100 0.1066 0.1100 10,000 +0.00(+0.00%)
Dec 22, 2023 0.1100 0 +0.00(+0.00%)
Dec 21, 2023 0.1086 0.1100 0.1086 0.1100 15,000 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1100 0.1100 36,800 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1175 0.1100 0.1100 70,700 +0.00(+0.00%)
Dec 18, 2023 0.1088 0.1175 0.1078 0.1100 104,010 +0.00(+0.00%)
Dec 15, 2023 0.1110 0.1150 0.1086 0.1100 117,300 -0.00(-0.90%)
Dec 14, 2023 0.1110 0.1199 0.1110 0.1110 79,800 -0.00(-2.63%)
Dec 13, 2023 0.1164 0.1199 0.1140 0.1140 25,200 -0.01(-5.79%)
Dec 12, 2023 0.1240 0.1250 0.1200 0.1210 64,100 -0.00(-3.20%)
Dec 11, 2023 0.1275 0.1300 0.1250 0.1250 35,715 -0.00(-0.79%)
Dec 08, 2023 0.1400 0.1400 0.1260 0.1260 100,924 -0.01(-9.35%)
Dec 07, 2023 0.1343 0.1490 0.1290 0.1390 197,208 +0.03(+26.36%)
Dec 06, 2023 0.1240 0.1250 0.1100 0.1100 63,500 +0.00(+0.00%)
Dec 05, 2023 0.1083 0.1100 0.1083 0.1100 5,000 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1051 0.1100 24,400 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-0.90%)
Nov 29, 2023 0.1110 0 -0.00(-3.56%)
Nov 28, 2023 0.1200 0.1200 0.1151 0.1151 14,400 -0.00(-0.09%)
Nov 21, 2023 0.1152 0 -0.02(-14.48%)
Nov 17, 2023 0.1347 0 +0.00(+2.82%)
Nov 16, 2023 0.1320 0.1320 0.1310 0.1310 10,000 -0.00(-0.76%)
Nov 15, 2023 0.1320 0.1336 0.1310 0.1320 95,000 +0.00(+0.00%)
Nov 14, 2023 0.1320 0.1320 0.1320 0.1320 81,000 +0.00(+0.00%)
Nov 13, 2023 0.1315 0.1320 0.1315 0.1320 16,000 +0.00(+0.76%)
Nov 10, 2023 0.1310 0.1310 0.1310 0.1310 62,000 +0.00(+0.77%)
Nov 08, 2023 0.1300 0 -0.00(-1.52%)
Nov 07, 2023 0.1324 0.1324 0.1320 0.1320 11,000 +0.00(+0.00%)
Nov 06, 2023 0.1320 0.1320 0.1320 0.1320 81,200 +0.00(+0.00%)
Nov 03, 2023 0.1315 0.1500 0.1312 0.1320 148,657 +0.00(+0.00%)
Nov 02, 2023 0.1320 0.1320 0.1320 0.1320 5,400 -0.00(-1.49%)
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.