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

Cb Scientific Inc (OP: CBSC )

0.0525 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 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 (%)
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.