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: 12:36 PM EDT, Jun 3, 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 (%)
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%)
Mar 01, 2022 0.2600 0.2600 0.2570 0.2570 5,000 -0.00(-0.04%)
Feb 28, 2022 0.3000 0.3000 0.2570 0.2571 7,762 -0.04(-14.30%)
Feb 25, 2022 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Feb 24, 2022 0.3000 0.3000 0.3000 0.3000 3,438 -0.02(-6.25%)
Feb 23, 2022 0.3206 0.3210 0.3200 0.3200 11,662 -0.00(-0.03%)
Feb 22, 2022 0.3450 0.3450 0.3201 0.3201 4,000 -0.03(-8.54%)
Feb 18, 2022 0.3500 0 +0.00(+0.00%)
Feb 17, 2022 0.3800 0.4000 0.3500 0.3500 17,400 -0.02(-5.38%)
Feb 16, 2022 0.3400 0.3700 0.3150 0.3699 36,336 +0.04(+12.09%)
Feb 15, 2022 0.3100 0.3300 0.3050 0.3300 16,000 +0.00(+0.00%)
Feb 14, 2022 0.2530 0.3300 0.2520 0.3300 45,820 +0.01(+3.13%)
Feb 11, 2022 0.3010 0.3200 0.2520 0.3200 17,180 +0.00(+0.00%)
Feb 10, 2022 0.3200 0.3200 0.3200 0.3200 1,000 -0.05(-13.51%)
Feb 09, 2022 0.3500 0.3700 0.3300 0.3700 28,000 +0.02(+5.68%)
Feb 08, 2022 0.3600 0.3600 0.3501 0.3501 4,000 -0.01(-2.75%)
Feb 07, 2022 0.3600 0.3600 0.3600 0.3600 7,000 -0.01(-2.70%)
Feb 04, 2022 0.3200 0.4000 0.3200 0.3700 21,500 +0.04(+12.12%)
Feb 03, 2022 0.3000 0.3600 0.3300 40,600 +0.09(+36.87%)
Feb 02, 2022 0.2710 0.2710 0.2411 0.2411 5,000 -0.06(-19.63%)
Feb 01, 2022 0.3000 0.3000 0.2855 0.3000 7,250 -0.00(-0.07%)
Jan 31, 2022 0.3200 0.3200 0.3002 0.3002 4,000 -0.05(-14.23%)
Jan 28, 2022 0.3500 0.5490 0.3500 0.3500 3,618 +0.03(+9.37%)
Jan 27, 2022 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Jan 26, 2022 0.3200 0.3200 0.3200 0.3200 10,000 -0.03(-8.57%)
Jan 25, 2022 0.3500 0.3500 0.3499 0.3500 15,000 +0.00(+0.00%)
Jan 24, 2022 0.4000 0.4000 0.3500 0.3500 2,600 -0.20(-36.36%)
Jan 21, 2022 0.5680 0.5680 0.5500 0.5500 1,800 +0.15(+37.50%)
Jan 20, 2022 0.4000 0.4000 0.4000 0.4000 10,000 +0.07(+21.21%)
Jan 19, 2022 0.3900 0.3900 0.3300 0.3300 33,667 +0.00(+0.00%)
Jan 18, 2022 0.4000 0.4500 0.3300 0.3300 9,760 -0.12(-26.67%)
Jan 14, 2022 0.4500 0 +0.00(+0.00%)
Jan 13, 2022 0.4220 0.5990 0.4220 0.4500 19,300 -0.10(-18.18%)
Jan 12, 2022 0.5250 0.5500 0.5100 0.5500 6,600 +0.01(+1.85%)
Jan 11, 2022 0.5400 0.5500 0.5250 0.5400 13,400 -0.01(-1.82%)
Jan 10, 2022 0.5800 0.5900 0.4420 0.5500 15,323 -0.08(-12.70%)
Jan 07, 2022 0.5600 0.6400 0.5600 0.6300 22,149 -0.01(-1.56%)
Jan 06, 2022 0.5900 0.6400 0.5200 0.6400 19,309 +0.05(+8.47%)
Jan 05, 2022 0.6200 0.6200 0.5168 0.5900 14,538 -0.06(-9.23%)
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.