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

Cb Scientific Inc (OP: CBSC )

0.0820 +0.0070 (+9.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 0.2943 0.3500 0.2943 0.3500 17,000 +0.07(+27.27%)
Oct 28, 2021 0.2675 0.2750 0.2675 0.2750 8,400 +0.03(+10.00%)
Oct 26, 2021 0.2500 0.2500 0.2500 0 +0.09(+56.25%)
Oct 25, 2021 0.1480 0.1600 0.1360 0.1600 65,500 -0.02(-11.11%)
Oct 22, 2021 0.1800 0.1800 0.1800 0.1800 25,350 +0.04(+32.35%)
Oct 21, 2021 0.1366 0.1366 0.1360 0.1360 18,251 -0.04(-24.44%)
Oct 18, 2021 0.1800 0.1800 0.1800 0 +0.03(+19.92%)
Oct 14, 2021 0.1501 0.1501 0.1501 0 -0.01(-5.60%)
Oct 12, 2021 0.1590 0.1590 0.1590 0 -0.04(-20.46%)
Oct 11, 2021 0.1999 0.1999 0.1999 0.1999 500 +0.00(+0.00%)
Oct 07, 2021 0.1999 0.1999 0.1999 0 +0.05(+37.86%)
Oct 06, 2021 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-12.12%)
Oct 05, 2021 0.2171 0.2171 0.1420 0.1650 59,100 -0.05(-23.96%)
Oct 04, 2021 0.2170 0.2170 0.2170 0.2170 2,000 -0.00(-1.32%)
Oct 01, 2021 0.1990 0.2199 0.1490 0.2199 36,170 +0.11(+99.91%)
Sep 30, 2021 0.1100 0.1100 0.1100 0.1100 266 -0.04(-26.17%)
Sep 27, 2021 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Sep 24, 2021 0.1490 0.1490 0.1490 0.1490 655 +0.00(+0.07%)
Sep 23, 2021 0.1464 0.2200 0.1464 0.1489 63,450 +0.05(+48.90%)
Sep 22, 2021 0.1010 0.1010 0.1000 0.1000 85,000 -0.01(-9.09%)
Sep 21, 2021 0.1100 0.1100 0.1100 0.1100 15,015 -0.01(-8.33%)
Sep 20, 2021 0.1210 0.1210 0.1200 0.1200 61,044 -0.00(-0.83%)
Sep 17, 2021 0.1210 0.1210 0.1210 0.1210 656 +0.00(+0.00%)
Sep 16, 2021 0.1210 0.1210 0.1210 0.1210 300 +0.00(+0.00%)
Sep 15, 2021 0.1398 0.1398 0.1210 0.1210 24,330 +0.00(+0.83%)
Sep 14, 2021 0.1200 0.1200 0.1200 0.1200 8,670 +0.00(+0.00%)
Sep 13, 2021 0.1020 0.1200 0.1020 0.1200 45,560 +0.00(+0.00%)
Sep 10, 2021 0.1200 0.1200 0.1200 0.1200 16,650 +0.00(+0.00%)
Sep 09, 2021 0.1500 0.1500 0.1200 0.1200 37,000 -0.02(-13.85%)
Sep 08, 2021 0.1800 0.1800 0.1100 0.1393 91,002 -0.03(-18.06%)
Sep 07, 2021 0.1300 0.1700 0.1300 0.1700 25,400 +0.05(+39.00%)
Sep 03, 2021 0.1223 0.1223 0.1223 0.1223 19,900 -0.04(-23.56%)
Sep 02, 2021 0.1234 0.1600 0.1234 0.1600 12,600 +0.01(+6.67%)
Sep 01, 2021 0.1500 0.1500 0.1367 0.1500 44,428 -0.01(-6.25%)
Aug 31, 2021 0.1611 0.1611 0.1510 0.1600 61,200 -0.02(-11.36%)
Aug 30, 2021 0.1400 0.1805 0.1292 0.1805 538,395 +0.05(+35.00%)
Aug 27, 2021 0.2500 0.2520 0.1200 0.1337 189,097 -0.27(-67.23%)
Aug 23, 2021 0.4080 0.4080 0.4080 0 +0.16(+61.90%)
Aug 20, 2021 0.2520 0.2520 0.2520 0.2520 400 -0.05(-16.00%)
Aug 17, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 16, 2021 0.3805 0.4000 0.3000 0.3000 3,100 -0.08(-21.16%)
Aug 13, 2021 0.3805 0.3805 0.3805 0.3805 1,000 -0.03(-7.20%)
Aug 12, 2021 0.3510 0.4100 0.3510 0.4100 12,484 -0.04(-8.48%)
Aug 11, 2021 0.3490 0.4480 0.3010 0.4480 21,845 +0.13(+40.00%)
Aug 05, 2021 0.3200 0.3200 0.3200 0 -0.03(-8.31%)
Aug 04, 2021 0.2710 0.3490 0.2701 0.3490 11,305 +0.08(+28.64%)
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.