Financial News
Cb Scientific Inc (OP: CBSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.0800 | 0 | +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.
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.
