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

Cb Scientific Inc (OP: CBSC )

0.0745 +0.0220 (+41.90%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 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 (%)
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.