Financial News
Cb Scientific Inc (OP: CBSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
