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 (%)
Apr 30, 2021 0.9300 0.9900 0.9200 0.9900 4,100 +0.01(+1.02%)
Apr 29, 2021 0.9800 0.9800 0.9800 0.9800 300 +0.00(+0.00%)
Apr 28, 2021 0.9550 0.9800 0.9550 0.9800 500 +0.06(+6.52%)
Apr 27, 2021 0.9200 0.9800 0.9200 0.9200 800 +0.00(+0.00%)
Apr 26, 2021 0.7600 0.9550 0.7600 0.9200 9,535 +0.09(+10.84%)
Apr 23, 2021 0.8300 0.8300 0.8300 0.8300 200 +0.09(+12.16%)
Apr 22, 2021 0.8000 0.8100 0.7400 0.7400 6,300 -0.09(-10.84%)
Apr 21, 2021 0.9175 0.9175 0.8300 0.8300 3,750 -0.05(-5.14%)
Apr 20, 2021 0.8750 0.8750 0.8750 0.8750 2,000 -0.01(-0.57%)
Apr 19, 2021 0.8800 0.9000 0.8800 0.8800 1,500 -0.05(-5.08%)
Apr 16, 2021 0.9600 0.9600 0.9271 0.9271 5,800 -0.04(-4.42%)
Apr 15, 2021 0.9700 0.9900 0.9700 0.9700 3,804 +0.00(+0.00%)
Apr 14, 2021 0.9950 0.9950 0.9700 0.9700 6,800 -0.08(-7.62%)
Apr 13, 2021 1.010 1.050 0.9000 1.050 35,950 +0.04(+3.96%)
Apr 12, 2021 1.110 1.110 1.010 1.010 2,031 -0.09(-8.18%)
Apr 09, 2021 1.100 1.100 1.090 1.100 8,000 +0.02(+1.85%)
Apr 08, 2021 1.050 1.100 1.030 1.080 30,044 +0.03(+2.86%)
Apr 07, 2021 1.100 1.100 1.050 1.050 2,400 -0.05(-4.55%)
Apr 06, 2021 1.150 1.250 1.050 1.100 18,300 -0.05(-4.35%)
Apr 05, 2021 1.000 1.150 1.000 1.150 7,726 +0.15(+15.00%)
Apr 01, 2021 1.000 1.000 1.000 1.000 800 -0.10(-9.09%)
Mar 30, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 29, 2021 1.030 1.100 1.030 1.100 3,741 +0.05(+4.76%)
Mar 26, 2021 1.090 1.100 1.050 1.050 4,100 +0.05(+5.00%)
Mar 25, 2021 1.000 1.150 0.9500 1.000 794 -0.10(-9.09%)
Mar 24, 2021 1.100 1.100 1.100 1.100 4,092 +0.05(+4.76%)
Mar 23, 2021 1.050 1.140 0.9500 1.050 7,080 +0.02(+1.94%)
Mar 22, 2021 0.9400 1.030 0.9400 1.030 2,700 +0.10(+11.28%)
Mar 19, 2021 0.9678 1.010 0.9256 0.9256 1,000 +0.00(+0.00%)
Mar 18, 2021 1.050 1.050 0.9256 0.9256 1,170 -0.13(-12.68%)
Mar 17, 2021 1.060 1.060 0.9100 1.060 7,000 +0.08(+8.17%)
Mar 16, 2021 1.010 1.150 0.8000 0.9799 8,879 +0.05(+5.37%)
Mar 15, 2021 0.9650 1.050 0.7600 0.9300 72,720 -0.16(-14.68%)
Mar 12, 2021 0.9500 1.100 0.9500 1.090 6,400 +0.05(+4.81%)
Mar 11, 2021 1.080 1.080 0.9600 1.040 18,049 -0.01(-0.95%)
Mar 10, 2021 1.150 1.150 1.000 1.050 5,421 -0.01(-0.94%)
Mar 09, 2021 1.050 1.120 1.050 1.060 1,299 +0.10(+10.42%)
Mar 08, 2021 1.060 1.140 0.9600 0.9600 24,776 -0.10(-9.43%)
Mar 05, 2021 1.010 1.070 1.000 1.060 6,700 +0.06(+6.00%)
Mar 04, 2021 1.080 1.080 1.000 1.000 12,444 -0.08(-7.41%)
Mar 03, 2021 1.080 1.170 1.080 1.080 3,350 -0.06(-5.26%)
Mar 02, 2021 1.110 1.140 1.100 1.140 3,681 +0.04(+3.64%)
Mar 01, 2021 1.150 1.180 1.050 1.100 25,192 +0.01(+0.92%)
Feb 26, 2021 1.400 1.420 1.050 1.090 19,600 -0.06(-5.22%)
Feb 25, 2021 1.200 1.200 1.080 1.150 23,159 +0.01(+0.88%)
Feb 24, 2021 1.150 1.200 1.030 1.140 44,379 +0.11(+10.68%)
Feb 23, 2021 1.250 1.350 1.030 1.030 18,634 -0.26(-20.16%)
Feb 22, 2021 1.180 1.290 1.180 1.290 4,450 +0.09(+7.50%)
Feb 19, 2021 1.150 1.200 1.130 1.200 52,000 -0.03(-2.44%)
Feb 18, 2021 1.450 1.450 1.130 1.230 25,152 -0.17(-12.14%)
Feb 17, 2021 1.480 1.500 1.350 1.400 13,427 -0.10(-6.67%)
Feb 16, 2021 1.500 1.550 1.440 1.500 17,068 +0.00(+0.00%)
Feb 12, 2021 1.350 1.590 1.330 1.500 52,300 +0.15(+11.11%)
Feb 11, 2021 1.400 1.400 1.250 1.350 32,863 +0.00(+0.00%)
Feb 10, 2021 1.400 1.400 1.350 1.350 5,234 -0.05(-3.57%)
Feb 09, 2021 1.360 1.430 1.360 1.400 16,101 +0.05(+3.70%)
Feb 08, 2021 1.400 1.400 1.210 1.350 56,639 -0.05(-3.57%)
Feb 05, 2021 1.310 1.400 1.250 1.400 4,700 +0.22(+18.64%)
Feb 04, 2021 1.360 1.460 1.180 1.180 49,438 -0.14(-10.61%)
Feb 03, 2021 1.310 1.400 1.300 1.320 2,565 -0.03(-2.22%)
Feb 02, 2021 1.340 1.390 1.340 1.350 5,140 +0.04(+3.05%)
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.