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

Cb Scientific Inc (OP: CBSC )

0.0800 +0.0105 (+15.11%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 21, 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, 2024 0.0680 0.0847 0.0680 0.0847 100,400 +0.02(+41.17%)
Apr 29, 2024 0.0600 0.0600 0.0600 0.0600 30,986 -0.00(-3.23%)
Apr 26, 2024 0.0647 0.0647 0.0601 0.0620 71,000 +0.00(+3.33%)
Apr 25, 2024 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+1.69%)
Apr 22, 2024 0.0590 0 +0.01(+11.32%)
Apr 16, 2024 0.0530 0 +0.00(+0.00%)
Apr 15, 2024 0.0521 0.0550 0.0521 0.0530 61,500 +0.00(+3.92%)
Apr 12, 2024 0.0550 0.0550 0.0510 0.0510 222,857 -0.00(-7.27%)
Apr 10, 2024 0.0550 0 +0.00(+0.00%)
Apr 09, 2024 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 08, 2024 0.0555 0.0555 0.0550 0.0550 40,000 -0.00(-8.33%)
Apr 03, 2024 0.0600 0 -0.00(-3.23%)
Apr 02, 2024 0.0620 0.0620 0.0620 0.0620 35,066 -0.00(-1.59%)
Mar 28, 2024 0.0630 0 -0.01(-10.00%)
Mar 27, 2024 0.0595 0.0700 0.0595 0.0700 32,143 +0.01(+16.67%)
Mar 26, 2024 0.0600 0.0620 0.0600 0.0600 134,994 +0.00(+0.00%)
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 8,334 +0.00(+0.00%)
Mar 22, 2024 0.0580 0.0600 0.0550 0.0600 80,000 +0.00(+9.09%)
Mar 20, 2024 0.0550 0 -0.00(-6.78%)
Mar 18, 2024 0.0590 0 +0.00(+7.27%)
Mar 15, 2024 0.0500 0.0550 0.0500 0.0550 19,091 +0.01(+13.40%)
Mar 14, 2024 0.0570 0.0570 0.0485 0.0485 52,000 -0.01(-11.82%)
Mar 13, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+4.76%)
Mar 12, 2024 0.0550 0.0550 0.0525 0.0525 25,000 +0.00(+5.00%)
Mar 07, 2024 0.0500 0 +0.00(+0.00%)
Mar 06, 2024 0.0546 0.0560 0.0500 0.0500 56,450 +0.01(+21.95%)
Mar 05, 2024 0.0580 0.0600 0.0410 0.0410 183,600 -0.02(-32.79%)
Mar 04, 2024 0.0640 0.0640 0.0610 0.0610 61,000 -0.00(-4.69%)
Feb 29, 2024 0.0640 0 -0.01(-8.57%)
Feb 28, 2024 0.0610 0.0700 0.0610 0.0700 39,007 +0.01(+14.75%)
Feb 27, 2024 0.0610 0.0690 0.0610 0.0610 32,500 -0.01(-12.86%)
Feb 26, 2024 0.0710 0.0710 0.0700 0.0700 122,600 +0.01(+8.53%)
Feb 23, 2024 0.0680 0.0680 0.0400 0.0645 65,000 -0.01(-7.86%)
Feb 22, 2024 0.0780 0.0780 0.0700 0.0700 112,100 -0.01(-9.09%)
Feb 21, 2024 0.0770 0.0770 0.0770 0.0770 20,000 +0.00(+4.62%)
Feb 20, 2024 0.0880 0.0880 0.0736 0.0736 33,940 -0.01(-15.40%)
Feb 16, 2024 0.0807 0.0879 0.0736 0.0870 115,900 +0.01(+16.00%)
Feb 14, 2024 0.0750 0 -0.01(-15.64%)
Feb 13, 2024 0.0888 0.0889 0.0888 0.0889 21,400 +0.01(+12.82%)
Feb 12, 2024 0.0788 0.0788 0.0788 0.0788 10,000 -0.00(-3.90%)
Feb 07, 2024 0.0820 0 +0.00(+0.00%)
Feb 06, 2024 0.0820 0.0820 0.0820 0.0820 20,000 +0.00(+2.50%)
Feb 05, 2024 0.0801 0.0801 0.0800 0.0800 58,000 -0.00(-0.12%)
Feb 02, 2024 0.0801 0.0801 0.0801 0.0801 30,000 -0.01(-10.00%)
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.