Skip to main content

Cb Scientific Inc (OP: CBSC )

0.0525 -0.0225 (-30.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 14, 2018 0.3300 0.3300 0.3300 0 +0.07(+26.92%)
May 07, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 03, 2018 0.2600 0.2600 0.2600 0 -0.07(-21.21%)
May 01, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 20, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Apr 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 26, 2018 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Mar 19, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 15, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 28, 2018 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Feb 26, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Feb 13, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 07, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 06, 2018 0.3400 0.3400 0.3400 0.3400 100 -0.05(-12.82%)
Feb 02, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 01, 2018 0.3900 0.3900 0.3900 0.3900 398 +0.00(+0.00%)
Jan 31, 2018 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Jan 30, 2018 0.3900 0.3900 0.3900 0.3900 847 -0.10(-20.41%)
Jan 29, 2018 0.4900 0.4900 0.4900 0.4900 850 +0.00(+0.00%)
Jan 26, 2018 0.4900 0.4900 0.4900 0.4900 2,500 +0.17(+53.12%)
Jan 24, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 22, 2018 0.3200 0.3200 0.3200 0 -0.02(-7.10%)
Jan 19, 2018 0.3300 0.3445 0.3300 0.3445 5,095 -0.01(-1.58%)
Jan 17, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jan 11, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Jan 08, 2018 0.3750 0.3750 0.3750 38 -0.14(-26.47%)
Jan 05, 2018 0.5100 0.5100 0.5100 0.5100 900 +0.21(+70.00%)
Jan 04, 2018 0.5500 0.5500 0.3000 0.3000 28,864 -0.25(-45.45%)
Jan 03, 2018 0.5100 0.5500 0.2500 0.5500 7,325 +0.04(+7.84%)
Jan 02, 2018 0.2000 0.5100 0.2000 0.5100 2,702 +0.06(+13.33%)
Dec 28, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 27, 2017 0.4500 0.4500 0.4000 0.4500 6,310 -0.10(-18.18%)
Dec 26, 2017 0.4500 1.720 0.4500 0.5500 11,313 +0.10(+22.22%)
Dec 22, 2017 0.4300 0.4500 0.4300 0.4500 650 +0.02(+4.65%)
Dec 21, 2017 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 12, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 11, 2017 0.4300 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
Dec 08, 2017 0.3000 0.4300 0.3000 0.4300 6,100 +0.00(+0.00%)
Dec 07, 2017 0.4300 0.4300 0.4300 0.4300 620 +0.03(+7.50%)
Dec 05, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2017 0.2400 0.3000 0.4000 8,600 +0.16(+66.67%)
Dec 01, 2017 0.2500 0.2500 0.2400 0.2400 10,000 -0.16(-40.00%)
Nov 30, 2017 0.2750 0.4000 0.2750 0.4000 20,102 +0.00(+0.00%)
Nov 29, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.03(+8.11%)
Nov 28, 2017 0.3000 0.3700 0.3000 0.3700 7,500 +0.04(+12.12%)
Nov 24, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Nov 10, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 08, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Nov 03, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 01, 2017 0.4500 0.4500 0.4500 0 -0.20(-30.77%)
Oct 30, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.22%)
Oct 27, 2017 0.5500 0.6486 0.5500 0.6486 6,165 +0.08(+13.79%)
Oct 23, 2017 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Oct 17, 2017 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 16, 2017 0.5600 0.5600 0.5600 0.5600 4,000 +0.00(+0.00%)
Oct 11, 2017 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Oct 10, 2017 0.5800 0.5800 0.5800 0.5800 4,000 -0.42(-42.00%)
Oct 09, 2017 0.7500 1.000 0.7500 1.000 4,405 -1.75(-63.64%)
Sep 06, 2017 2.750 2.750 2.750 0 +0.02(+0.73%)
Aug 14, 2017 2.730 2.730 2.730 0 -0.29(-9.60%)
Jul 24, 2017 3.020 3.020 3.020 0 +0.00(+0.00%)
Jul 18, 2017 3.020 3.020 3.020 0 +0.25(+9.03%)
Jul 14, 2017 2.770 2.770 2.770 25 -0.23(-7.67%)
Jul 10, 2017 3.000 3.000 3.000 0 -1.01(-25.19%)
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.