Skip to main content

Cb Scientific Inc (OP: CBSC )

0.0630 -0.0070 (-10.00%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0630 0.0630 0.0630 0.0630 35,000 -0.01(-10.00%)
Mar 27, 2024 0.0595 0.0700 0.0595 0.0700 32,143 +0.01(+16.67%)
Mar 26, 2024 0.0600 0.0620 0.0600 0.0600 134,994 +0.00(+0.00%)
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 8,334 +0.00(+0.00%)
Mar 22, 2024 0.0580 0.0600 0.0550 0.0600 80,000 +0.00(+9.09%)
Mar 20, 2024 0.0550 0 -0.00(-6.78%)
Mar 18, 2024 0.0590 0 +0.00(+7.27%)
Mar 15, 2024 0.0500 0.0550 0.0500 0.0550 19,091 +0.01(+13.40%)
Mar 14, 2024 0.0570 0.0570 0.0485 0.0485 52,000 -0.01(-11.82%)
Mar 13, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+4.76%)
Mar 12, 2024 0.0550 0.0550 0.0525 0.0525 25,000 +0.00(+5.00%)
Mar 07, 2024 0.0500 0 +0.00(+0.00%)
Mar 06, 2024 0.0546 0.0560 0.0500 0.0500 56,450 +0.01(+21.95%)
Mar 05, 2024 0.0580 0.0600 0.0410 0.0410 183,600 -0.02(-32.79%)
Mar 04, 2024 0.0640 0.0640 0.0610 0.0610 61,000 -0.00(-4.69%)
Feb 29, 2024 0.0640 0 -0.01(-8.57%)
Feb 28, 2024 0.0610 0.0700 0.0610 0.0700 39,007 +0.01(+14.75%)
Feb 27, 2024 0.0610 0.0690 0.0610 0.0610 32,500 -0.01(-12.86%)
Feb 26, 2024 0.0710 0.0710 0.0700 0.0700 122,600 +0.01(+8.53%)
Feb 23, 2024 0.0680 0.0680 0.0400 0.0645 65,000 -0.01(-7.86%)
Feb 22, 2024 0.0780 0.0780 0.0700 0.0700 112,100 -0.01(-9.09%)
Feb 21, 2024 0.0770 0.0770 0.0770 0.0770 20,000 +0.00(+4.62%)
Feb 20, 2024 0.0880 0.0880 0.0736 0.0736 33,940 -0.01(-15.40%)
Feb 16, 2024 0.0807 0.0879 0.0736 0.0870 115,900 +0.01(+16.00%)
Feb 14, 2024 0.0750 0 -0.01(-15.64%)
Feb 13, 2024 0.0888 0.0889 0.0888 0.0889 21,400 +0.01(+12.82%)
Feb 12, 2024 0.0788 0.0788 0.0788 0.0788 10,000 -0.00(-3.90%)
Feb 07, 2024 0.0820 0 +0.00(+0.00%)
Feb 06, 2024 0.0820 0.0820 0.0820 0.0820 20,000 +0.00(+2.50%)
Feb 05, 2024 0.0801 0.0801 0.0800 0.0800 58,000 -0.00(-0.12%)
Feb 02, 2024 0.0801 0.0801 0.0801 0.0801 30,000 -0.01(-10.00%)
Feb 01, 2024 0.0890 0.0890 0.0890 0.0890 21,000 +0.01(+9.88%)
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%)
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.