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 (%)
May 31, 2022 0.1650 0.1651 0.1650 0.1650 10,000 +0.00(+0.00%)
May 25, 2022 0.1650 0 -0.03(-17.46%)
May 24, 2022 0.1710 0.1999 0.1700 0.1999 62,139 +0.01(+5.21%)
May 23, 2022 0.1900 0.1999 0.1900 0.1900 35,164 +0.02(+15.15%)
May 20, 2022 0.1650 0.1825 0.1650 0.1650 114,100 +0.00(+2.48%)
May 19, 2022 0.2100 0.2100 0.1525 0.1610 75,610 -0.04(-19.50%)
May 18, 2022 0.2090 0.2090 0.2000 0.2000 44,000 +0.04(+24.22%)
May 17, 2022 0.2000 0.2000 0.1610 0.1610 33,000 -0.04(-19.50%)
May 16, 2022 0.2000 0.2000 0.2000 0.2000 42,259 -0.01(-4.31%)
May 13, 2022 0.2090 0.2090 0.2090 0.2090 500 +0.06(+39.33%)
May 12, 2022 0.1500 0.1618 0.1500 0.1500 20,000 -0.05(-25.37%)
May 11, 2022 0.1990 0.2010 0.1990 0.2010 21,710 +0.05(+32.24%)
May 10, 2022 0.1905 0.2200 0.1520 0.1520 50,115 -0.05(-24.00%)
May 09, 2022 0.2201 0.2201 0.2000 0.2000 18,566 -0.03(-13.04%)
May 06, 2022 0.2201 0.2300 0.2201 0.2300 49,000 +0.00(+1.77%)
May 05, 2022 0.2300 0.2300 0.2201 0.2260 25,500 +0.00(+1.30%)
May 04, 2022 0.2030 0.2231 0.2000 0.2231 51,540 -0.01(-3.00%)
May 03, 2022 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
May 02, 2022 0.2500 0.2500 0.2500 0.2500 32,500 +0.01(+4.17%)
Apr 29, 2022 0.2400 0.2400 0.2400 0.2400 15,000 +0.03(+15.83%)
Apr 28, 2022 0.2500 0.2500 0.2072 0.2072 5,000 -0.04(-17.12%)
Apr 27, 2022 0.2060 0.2500 0.2060 0.2500 10,000 -0.02(-7.37%)
Apr 26, 2022 0.2410 0.2900 0.2010 0.2699 14,720 +0.02(+6.68%)
Apr 25, 2022 0.2904 0.2904 0.2530 0.2530 15,000 -0.05(-15.67%)
Apr 22, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Apr 21, 2022 0.3100 0.3250 0.3000 0.3000 26,646 -0.01(-3.23%)
Apr 20, 2022 0.3000 0.3100 0.2900 0.3100 6,710 +0.01(+3.33%)
Apr 18, 2022 0.3000 0 -0.05(-14.29%)
Apr 14, 2022 0.3500 0.3500 0.3500 0.3500 2,800 +0.03(+9.37%)
Apr 13, 2022 0.4000 0.4000 0.3200 0.3200 6,500 -0.03(-8.57%)
Apr 12, 2022 0.3540 0.4500 0.3500 0.3500 65,600 +0.10(+40.00%)
Apr 11, 2022 0.4190 0.4190 0.2500 0.2500 20,560 -0.17(-40.48%)
Apr 08, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Apr 07, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Apr 06, 2022 0.3900 0.4200 0.3900 0.4200 46,700 -0.03(-6.67%)
Apr 05, 2022 0.4500 0.4500 0.4500 0.4500 226 +0.13(+40.62%)
Apr 04, 2022 0.3999 0.4400 0.3200 0.3200 127,771 -0.03(-8.57%)
Apr 01, 2022 0.1410 0.3500 0.1400 0.3500 31,145 +0.12(+52.17%)
Mar 31, 2022 0.1410 0.2300 0.1410 0.2300 8,000 +0.07(+43.75%)
Mar 30, 2022 0.1700 0.1800 0.1600 0.1600 18,500 -0.00(-0.93%)
Mar 29, 2022 0.2400 0.2400 0.1615 0.1615 9,550 -0.06(-26.59%)
Mar 25, 2022 0.2200 0 +0.02(+10.00%)
Mar 24, 2022 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Mar 22, 2022 0.2210 0.2210 0.2200 0.2200 6,900 -0.00(-0.45%)
Mar 21, 2022 0.2500 0.2500 0.2210 0.2210 4,000 -0.11(-33.03%)
Mar 18, 2022 0.2500 0.3300 0.2500 0.3300 5,520 +0.08(+32.00%)
Mar 17, 2022 0.2500 0.2500 0.2500 0.2500 5,069 -0.02(-5.66%)
Mar 16, 2022 0.2600 0.2650 0.2600 0.2650 15,370 +0.05(+20.45%)
Mar 15, 2022 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Mar 14, 2022 0.2600 0.2600 0.2200 0.2200 10,000 -0.04(-13.73%)
Mar 11, 2022 0.2550 0.2550 0.2200 0.2550 23,000 +0.04(+15.91%)
Mar 10, 2022 0.2200 0.2200 0.2200 0.2200 20,131 +0.00(+0.00%)
Mar 09, 2022 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Mar 08, 2022 0.2500 0.2600 0.2200 0.2200 30,000 -0.01(-2.87%)
Mar 07, 2022 0.2200 0.2265 0.2200 0.2265 15,500 +0.01(+2.95%)
Mar 04, 2022 0.2400 0.2400 0.2020 0.2200 20,000 -0.03(-13.35%)
Mar 02, 2022 0.2539 2,500 -0.00(-1.21%)
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.