Skip to main content

Cb Scientific Inc (OP: CBSC )

0.0820 +0.0070 (+9.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.1700 0.1700 0.1700 0.1700 30,042 -0.00(-0.58%)
Jun 28, 2022 0.1710 0 +0.00(+0.00%)
Jun 27, 2022 0.1710 0.1710 0.1700 0.1710 30,000 -0.01(-5.00%)
Jun 24, 2022 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Jun 23, 2022 0.1900 0.1970 0.1800 0.1800 40,000 -0.01(-5.26%)
Jun 22, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Jun 21, 2022 0.1800 0.1800 0.1800 0.1800 9,400 +0.03(+23.29%)
Jun 16, 2022 0.1460 0 -0.02(-14.12%)
Jun 10, 2022 0.1700 0 +0.01(+6.25%)
Jun 08, 2022 0.1600 0 -0.01(-5.88%)
Jun 07, 2022 0.1710 0.1710 0.1700 0.1700 40,000 -0.00(-0.58%)
Jun 06, 2022 0.1720 0.1800 0.1700 0.1710 35,001 -0.03(-14.50%)
Jun 03, 2022 0.1845 0.2000 0.1710 0.2000 58,665 +0.03(+17.65%)
Jun 02, 2022 0.1720 0.1990 0.1649 0.1700 72,700 +0.01(+3.03%)
Jun 01, 2022 0.1650 0.1650 0.1650 0.1650 7,400 +0.00(+0.00%)
May 31, 2022 0.1650 0.1651 0.1650 0.1650 10,000 +0.00(+0.00%)
May 25, 2022 0.1650 0 -0.03(-17.46%)
May 24, 2022 0.1710 0.1999 0.1700 0.1999 62,139 +0.01(+5.21%)
May 23, 2022 0.1900 0.1999 0.1900 0.1900 35,164 +0.02(+15.15%)
May 20, 2022 0.1650 0.1825 0.1650 0.1650 114,100 +0.00(+2.48%)
May 19, 2022 0.2100 0.2100 0.1525 0.1610 75,610 -0.04(-19.50%)
May 18, 2022 0.2090 0.2090 0.2000 0.2000 44,000 +0.04(+24.22%)
May 17, 2022 0.2000 0.2000 0.1610 0.1610 33,000 -0.04(-19.50%)
May 16, 2022 0.2000 0.2000 0.2000 0.2000 42,259 -0.01(-4.31%)
May 13, 2022 0.2090 0.2090 0.2090 0.2090 500 +0.06(+39.33%)
May 12, 2022 0.1500 0.1618 0.1500 0.1500 20,000 -0.05(-25.37%)
May 11, 2022 0.1990 0.2010 0.1990 0.2010 21,710 +0.05(+32.24%)
May 10, 2022 0.1905 0.2200 0.1520 0.1520 50,115 -0.05(-24.00%)
May 09, 2022 0.2201 0.2201 0.2000 0.2000 18,566 -0.03(-13.04%)
May 06, 2022 0.2201 0.2300 0.2201 0.2300 49,000 +0.00(+1.77%)
May 05, 2022 0.2300 0.2300 0.2201 0.2260 25,500 +0.00(+1.30%)
May 04, 2022 0.2030 0.2231 0.2000 0.2231 51,540 -0.01(-3.00%)
May 03, 2022 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
May 02, 2022 0.2500 0.2500 0.2500 0.2500 32,500 +0.01(+4.17%)
Apr 29, 2022 0.2400 0.2400 0.2400 0.2400 15,000 +0.03(+15.83%)
Apr 28, 2022 0.2500 0.2500 0.2072 0.2072 5,000 -0.04(-17.12%)
Apr 27, 2022 0.2060 0.2500 0.2060 0.2500 10,000 -0.02(-7.37%)
Apr 26, 2022 0.2410 0.2900 0.2010 0.2699 14,720 +0.02(+6.68%)
Apr 25, 2022 0.2904 0.2904 0.2530 0.2530 15,000 -0.05(-15.67%)
Apr 22, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Apr 21, 2022 0.3100 0.3250 0.3000 0.3000 26,646 -0.01(-3.23%)
Apr 20, 2022 0.3000 0.3100 0.2900 0.3100 6,710 +0.01(+3.33%)
Apr 18, 2022 0.3000 0 -0.05(-14.29%)
Apr 14, 2022 0.3500 0.3500 0.3500 0.3500 2,800 +0.03(+9.37%)
Apr 13, 2022 0.4000 0.4000 0.3200 0.3200 6,500 -0.03(-8.57%)
Apr 12, 2022 0.3540 0.4500 0.3500 0.3500 65,600 +0.10(+40.00%)
Apr 11, 2022 0.4190 0.4190 0.2500 0.2500 20,560 -0.17(-40.48%)
Apr 08, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Apr 07, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Apr 06, 2022 0.3900 0.4200 0.3900 0.4200 46,700 -0.03(-6.67%)
Apr 05, 2022 0.4500 0.4500 0.4500 0.4500 226 +0.13(+40.62%)
Apr 04, 2022 0.3999 0.4400 0.3200 0.3200 127,771 -0.03(-8.57%)
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.