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 (%)
Sep 28, 2022 0.1900 0 -0.01(-4.04%)
Sep 27, 2022 0.1980 0.1980 0.1980 0.1980 500 -0.00(-1.00%)
Sep 26, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Sep 23, 2022 0.2040 0.2040 0.1917 0.2000 11,101 +0.00(+0.00%)
Sep 22, 2022 0.1840 0.2000 0.1840 0.2000 75,400 +0.05(+33.33%)
Sep 21, 2022 0.1500 0.1500 0.1500 0.1500 33,100 +0.01(+9.49%)
Sep 20, 2022 0.1735 0.1735 0.1325 0.1370 75,200 -0.05(-27.89%)
Sep 15, 2022 0.1900 0 -0.02(-9.52%)
Sep 12, 2022 0.2100 0 +0.02(+10.53%)
Sep 09, 2022 0.2010 0.2010 0.1900 0.1900 29,700 -0.01(-5.47%)
Sep 08, 2022 0.2200 0.2400 0.2000 0.2010 77,455 -0.03(-12.61%)
Sep 06, 2022 0.2300 0 -0.02(-7.96%)
Sep 02, 2022 0.2300 0.2499 0.2300 0.2499 5,601 +0.02(+8.65%)
Sep 01, 2022 0.2310 0.2310 0.2300 0.2300 52,399 -0.02(-8.00%)
Aug 31, 2022 0.2300 0.2500 0.2300 0.2500 76,014 +0.03(+13.12%)
Aug 30, 2022 0.2210 0.2210 0.2210 0.2210 3,201 -0.03(-11.60%)
Aug 29, 2022 0.2380 0.2500 0.2380 0.2500 6,168 +0.03(+13.64%)
Aug 26, 2022 0.2200 0.2500 0.2200 0.2200 60,187 -0.05(-17.91%)
Aug 25, 2022 0.2500 0.3000 0.2500 0.2680 69,700 +0.02(+7.20%)
Aug 24, 2022 0.2350 0.2500 0.2350 0.2500 13,567 +0.01(+4.17%)
Aug 23, 2022 0.1970 0.2650 0.1950 0.2400 142,113 +0.04(+23.08%)
Aug 22, 2022 0.1900 0.1950 0.1900 0.1950 55,000 +0.01(+2.63%)
Aug 19, 2022 0.1950 0.1950 0.1782 0.1900 71,568 +0.00(+0.00%)
Aug 18, 2022 0.1900 0.1900 0.1850 0.1900 85,000 +0.00(+0.00%)
Aug 17, 2022 0.1925 0.1950 0.1900 0.1900 149,500 -0.01(-2.56%)
Aug 16, 2022 0.1800 0.1980 0.1800 0.1950 98,907 +0.02(+8.33%)
Aug 09, 2022 0.1800 0 -0.01(-2.70%)
Aug 08, 2022 0.1550 0.1850 0.1550 0.1850 42,600 +0.01(+2.78%)
Aug 05, 2022 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Aug 04, 2022 0.1550 0.1800 0.1550 0.1800 11,600 +0.00(+0.00%)
Aug 03, 2022 0.1850 0.1850 0.1800 0.1800 9,800 -0.01(-2.70%)
Aug 02, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Aug 01, 2022 0.1780 0.1780 0.1750 0.1750 5,658 -0.01(-2.78%)
Jul 29, 2022 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 28, 2022 0.1752 0.1800 0.1701 0.1800 12,200 +0.00(+0.00%)
Jul 27, 2022 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Jul 26, 2022 0.1800 0.1800 0.1800 0.1800 60,000 -0.02(-8.63%)
Jul 22, 2022 0.1970 100 +0.02(+9.44%)
Jul 21, 2022 0.1700 0.1850 0.1700 0.1800 111,100 +0.00(+1.81%)
Jul 20, 2022 0.1800 0.1800 0.1768 0.1768 60,600 -0.00(-1.78%)
Jul 19, 2022 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jul 18, 2022 0.1800 0.1860 0.1800 0.1800 52,500 +0.00(+0.00%)
Jul 15, 2022 0.1800 0.1800 0.1800 0.1800 70,000 +0.00(+0.00%)
Jul 14, 2022 0.1848 0.1848 0.1800 0.1800 30,000 +0.01(+5.88%)
Jul 11, 2022 0.1700 0 +0.00(+0.00%)
Jul 08, 2022 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.45%)
Jul 07, 2022 0.1798 0.1798 0.1798 0.1798 2,000 +0.01(+5.76%)
Jul 06, 2022 0.1798 0.1798 0.1700 0.1700 32,500 +0.00(+0.00%)
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.