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 UNCHANGED
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 (%)
May 21, 2024 0.0800 0.0800 0.0800 0.0800 8,891 +0.01(+15.11%)
May 17, 2024 0.0695 0 -0.00(-6.08%)
May 15, 2024 0.0740 0 -0.01(-7.96%)
May 14, 2024 0.0850 0.0900 0.0804 0.0804 122,600 -0.00(-3.13%)
May 10, 2024 0.0830 0 -0.00(-2.35%)
May 08, 2024 0.0850 0 +0.00(+0.00%)
May 02, 2024 0.0850 0 +0.00(+0.00%)
May 01, 2024 0.0825 0.0850 0.0825 0.0850 65,900 +0.00(+0.35%)
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%)
Feb 01, 2024 0.0890 0.0890 0.0890 0.0890 21,000 +0.01(+9.88%)
Jan 30, 2024 0.0810 0 -0.01(-10.00%)
Jan 29, 2024 0.0883 0.0900 0.0883 0.0900 22,050 +0.00(+0.00%)
Jan 25, 2024 0.0900 0 +0.00(+2.27%)
Jan 24, 2024 0.0880 0.0880 0.0880 0.0880 200 -0.00(-3.30%)
Jan 23, 2024 0.0880 0.0910 0.0880 0.0910 25,000 +0.00(+3.41%)
Jan 19, 2024 0.0880 0 -0.01(-9.47%)
Jan 18, 2024 0.0938 0.0972 0.0938 0.0972 1,450 -0.00(-0.10%)
Jan 17, 2024 0.0910 0.0973 0.0910 0.0973 8,000 +0.01(+6.92%)
Jan 16, 2024 0.0910 0.0910 0.0910 0.0910 14,000 -0.00(-3.81%)
Jan 12, 2024 0.0946 0.0946 0.0946 0.0946 1,000 +0.00(+4.65%)
Jan 11, 2024 0.0911 0.0915 0.0904 0.0904 72,470 -0.01(-6.13%)
Jan 10, 2024 0.0911 0.0999 0.0900 0.0963 115,000 +0.01(+5.71%)
Jan 09, 2024 0.0999 0.0999 0.0911 0.0911 61,099 -0.01(-8.90%)
Jan 08, 2024 0.0910 0.1000 0.0910 0.1000 24,252 +0.00(+0.00%)
Jan 05, 2024 0.1000 0.1005 0.0958 0.1000 122,482 +0.00(+0.00%)
Jan 04, 2024 0.1050 0.1050 0.1000 0.1000 45,000 -0.00(-4.76%)
Jan 03, 2024 0.1200 0.1200 0.0810 0.1050 92,000 +0.00(+3.86%)
Jan 02, 2024 0.1011 0.1011 0.1011 0.1011 4,008 -0.01(-8.09%)
Dec 29, 2023 0.1100 0.1100 0.1020 0.1100 48,308 +0.00(+0.00%)
Dec 28, 2023 0.1066 0.1100 0.1066 0.1100 10,000 +0.00(+0.00%)
Dec 22, 2023 0.1100 0 +0.00(+0.00%)
Dec 21, 2023 0.1086 0.1100 0.1086 0.1100 15,000 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1100 0.1100 36,800 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1175 0.1100 0.1100 70,700 +0.00(+0.00%)
Dec 18, 2023 0.1088 0.1175 0.1078 0.1100 104,010 +0.00(+0.00%)
Dec 15, 2023 0.1110 0.1150 0.1086 0.1100 117,300 -0.00(-0.90%)
Dec 14, 2023 0.1110 0.1199 0.1110 0.1110 79,800 -0.00(-2.63%)
Dec 13, 2023 0.1164 0.1199 0.1140 0.1140 25,200 -0.01(-5.79%)
Dec 12, 2023 0.1240 0.1250 0.1200 0.1210 64,100 -0.00(-3.20%)
Dec 11, 2023 0.1275 0.1300 0.1250 0.1250 35,715 -0.00(-0.79%)
Dec 08, 2023 0.1400 0.1400 0.1260 0.1260 100,924 -0.01(-9.35%)
Dec 07, 2023 0.1343 0.1490 0.1290 0.1390 197,208 +0.03(+26.36%)
Dec 06, 2023 0.1240 0.1250 0.1100 0.1100 63,500 +0.00(+0.00%)
Dec 05, 2023 0.1083 0.1100 0.1083 0.1100 5,000 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1051 0.1100 24,400 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-0.90%)
Nov 29, 2023 0.1110 0 -0.00(-3.56%)
Nov 28, 2023 0.1200 0.1200 0.1151 0.1151 14,400 -0.00(-0.09%)
Nov 21, 2023 0.1152 0 -0.02(-14.48%)
Nov 17, 2023 0.1347 0 +0.00(+2.82%)
Nov 16, 2023 0.1320 0.1320 0.1310 0.1310 10,000 -0.00(-0.76%)
Nov 15, 2023 0.1320 0.1336 0.1310 0.1320 95,000 +0.00(+0.00%)
Nov 14, 2023 0.1320 0.1320 0.1320 0.1320 81,000 +0.00(+0.00%)
Nov 13, 2023 0.1315 0.1320 0.1315 0.1320 16,000 +0.00(+0.76%)
Nov 10, 2023 0.1310 0.1310 0.1310 0.1310 62,000 +0.00(+0.77%)
Nov 08, 2023 0.1300 0 -0.00(-1.52%)
Nov 07, 2023 0.1324 0.1324 0.1320 0.1320 11,000 +0.00(+0.00%)
Nov 06, 2023 0.1320 0.1320 0.1320 0.1320 81,200 +0.00(+0.00%)
Nov 03, 2023 0.1315 0.1500 0.1312 0.1320 148,657 +0.00(+0.00%)
Nov 02, 2023 0.1320 0.1320 0.1320 0.1320 5,400 -0.00(-1.49%)
Nov 01, 2023 0.1320 0.1340 0.1320 0.1340 45,000 -0.02(-10.67%)
Oct 31, 2023 0.1311 0.1500 0.1311 0.1500 23,300 +0.02(+14.42%)
Oct 30, 2023 0.1311 0.1600 0.1311 0.1311 41,800 -0.02(-13.18%)
Oct 27, 2023 0.1510 0.1510 0.1510 0.1510 5,000 +0.00(+0.00%)
Oct 23, 2023 0.1510 0 +0.02(+11.85%)
Oct 20, 2023 0.1520 0.1520 0.1310 0.1350 47,000 -0.01(-10.00%)
Oct 19, 2023 0.1500 0.1500 0.1500 0.1500 700 -0.00(-1.32%)
Oct 18, 2023 0.1520 0.1550 0.1520 0.1520 45,266 +0.00(+1.33%)
Oct 16, 2023 0.1500 0 +0.00(+0.00%)
Oct 13, 2023 0.1495 0.1500 0.1495 0.1500 88,000 +0.01(+5.71%)
Oct 11, 2023 0.1419 0 -0.02(-12.41%)
Oct 10, 2023 0.1620 0.1620 0.1620 0.1620 34,297 -0.00(-1.82%)
Oct 09, 2023 0.1600 0.1650 0.1600 0.1650 32,006 +0.01(+3.13%)
Oct 06, 2023 0.1600 0.1600 0.1600 0.1600 39,050 +0.00(+0.00%)
Oct 05, 2023 0.1600 0.1600 0.1600 0.1600 35,000 +0.00(+0.00%)
Oct 04, 2023 0.1600 0.1600 0.1600 0.1600 35,000 -0.01(-3.03%)
Oct 02, 2023 0.1650 0 -0.01(-2.94%)
Sep 28, 2023 0.1700 0 +0.00(+2.41%)
Sep 27, 2023 0.1600 0.1660 0.1600 0.1660 10,695 +0.01(+3.75%)
Sep 26, 2023 0.1600 0.1600 0.1600 0.1600 45,500 +0.00(+0.00%)
Sep 25, 2023 0.1650 0.1600 0.1600 0.1600 48,600 -0.01(-5.72%)
Sep 22, 2023 0.1697 0.1697 0.1697 0.1697 8,595 +0.01(+7.81%)
Sep 21, 2023 0.1574 0.1574 0.1574 0.1574 100 +0.01(+6.06%)
Sep 14, 2023 0.1484 0 +0.01(+4.51%)
Sep 13, 2023 0.1475 0.1500 0.1150 0.1420 74,649 -0.00(-2.07%)
Sep 12, 2023 0.1794 0.1795 0.1450 0.1450 30,400 -0.01(-3.33%)
Sep 11, 2023 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Sep 08, 2023 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 07, 2023 0.1480 0.1500 0.1480 0.1500 234,660 +0.00(+1.35%)
Aug 25, 2023 0.1480 0 +0.00(+0.00%)
Aug 24, 2023 0.1480 0.1480 0.1480 0.1480 22,712 +0.01(+6.47%)
Aug 22, 2023 0.1390 0 +0.03(+26.36%)
Aug 18, 2023 0.1100 0 -0.03(-21.43%)
Aug 17, 2023 0.1400 0.1400 0.1300 0.1400 47,555 +0.00(+0.00%)
Aug 15, 2023 0.1400 0 -0.01(-6.67%)
Aug 14, 2023 0.1400 0.1500 0.1400 0.1500 76,266 +0.00(+0.07%)
Aug 11, 2023 0.1499 0.1499 0.1499 0.1499 5,000 -0.00(-0.07%)
Aug 09, 2023 0.1500 0 -0.01(-7.64%)
Aug 07, 2023 0.1624 0 +0.00(+1.50%)
Aug 02, 2023 0.1600 0 -0.01(-7.35%)
Jul 31, 2023 0.1727 0 -0.02(-8.09%)
Jul 28, 2023 0.1690 0.1879 0.1690 0.1879 1,000 +0.02(+8.80%)
Jul 27, 2023 0.1727 0.1727 0.1727 0.1727 1,000 +0.02(+15.13%)
Jul 25, 2023 0.1500 0 -0.01(-5.96%)
Jul 24, 2023 0.1020 0.1727 0.1020 0.1595 74,300 +0.05(+45.00%)
Jul 21, 2023 0.1420 0.1420 0.1100 0.1100 117,550 -0.02(-16.67%)
Jul 20, 2023 0.1320 0.1320 0.1320 0.1320 3,000 +0.01(+10.00%)
Jul 19, 2023 0.1300 0.1300 0.1200 0.1200 75,000 +0.00(+2.56%)
Jul 17, 2023 0.1170 0 -0.01(-10.69%)
Jul 14, 2023 0.1401 0.1440 0.1310 0.1310 48,550 -0.02(-12.49%)
Jul 10, 2023 0.1497 0 -0.00(-0.20%)
Jul 07, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Jul 05, 2023 0.1500 0 -0.01(-8.48%)
Jun 30, 2023 0.1639 0 -0.01(-3.30%)
Jun 29, 2023 0.1529 0.1695 0.1529 0.1695 30,100 +0.01(+6.27%)
Jun 28, 2023 0.1405 0.1595 0.1405 0.1595 38,834 +0.01(+6.33%)
Jun 27, 2023 0.1445 0.1500 0.1400 0.1500 40,000 +0.00(+0.00%)
Jun 23, 2023 0.1500 0 -0.01(-6.25%)
Jun 22, 2023 0.1645 0.1645 0.1600 0.1600 200 -0.01(-5.88%)
Jun 20, 2023 0.1700 0 +0.00(+0.00%)
Jun 15, 2023 0.1700 0 +0.00(+0.29%)
Jun 14, 2023 0.1644 0.1700 0.1644 0.1695 208,464 +0.02(+13.00%)
Jun 12, 2023 0.1500 0 +0.00(+0.00%)
Jun 09, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.01(+5.19%)
Jun 07, 2023 0.1426 0 -0.01(-4.93%)
Jun 06, 2023 0.1500 0.1500 0.1500 0.1500 104,800 +0.00(+0.00%)
Jun 05, 2023 0.1500 0.1500 0.1500 0.1500 121 +0.00(+2.04%)
Jun 02, 2023 0.1400 0.1470 0.1400 0.1470 29,479 +0.01(+5.00%)
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.