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

Cb Scientific Inc (OP: CBSC )

0.0601 -0.0049 (-7.54%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0845 0.0845 0.0598 0.0601 90,400 -0.00(-7.54%)
Feb 13, 2025 0.0763 0.0800 0.0650 0.0650 68,000 -0.02(-23.08%)
Feb 12, 2025 0.0700 0.0845 0.0650 0.0845 93,537 +0.01(+20.71%)
Feb 11, 2025 0.0700 0.0755 0.0700 0.0700 83,250 +0.01(+27.04%)
Feb 10, 2025 0.0675 0.0779 0.0551 0.0551 51,852 +0.00(+0.00%)
Feb 07, 2025 0.0700 0.0700 0.0551 0.0551 80,800 -0.00(-8.17%)
Feb 06, 2025 0.0675 0.0675 0.0570 0.0600 21,134 -0.01(-14.29%)
Feb 05, 2025 0.0680 0.0700 0.0620 0.0700 71,174 -0.02(-22.22%)
Feb 04, 2025 0.0800 0.0996 0.0800 0.0900 40,300 +0.01(+12.50%)
Feb 03, 2025 0.0800 0.1124 0.0750 0.0800 76,700 +0.00(+0.00%)
Jan 31, 2025 0.0800 0.0800 0.0800 0.0800 1,700 +0.00(+0.00%)
Jan 30, 2025 0.0800 0.0800 0.0800 0.0800 700 -0.00(-3.61%)
Jan 29, 2025 0.1149 0.1149 0.0830 0.0830 10,200 -0.02(-18.71%)
Jan 28, 2025 0.1000 0.1149 0.1000 0.1021 12,500 +0.02(+20.12%)
Jan 27, 2025 0.0850 0.0850 0.0850 0.0850 10,000 -0.04(-34.11%)
Jan 24, 2025 0.1490 0.1490 0.0821 0.1290 104,226 -0.00(-0.77%)
Jan 23, 2025 0.1058 0.1300 0.1058 0.1300 51,700 +0.01(+12.26%)
Jan 22, 2025 0.1300 0.1490 0.0967 0.1158 37,700 -0.01(-10.92%)
Jan 21, 2025 0.1240 0.1300 0.1135 0.1300 11,683 +0.01(+8.33%)
Jan 17, 2025 0.1100 0.1250 0.1000 0.1200 16,900 +0.00(+0.00%)
Jan 16, 2025 0.1300 0.1300 0.1200 0.1200 2,600 +0.03(+30.43%)
Jan 15, 2025 0.1000 0.1000 0.0870 0.0920 181,148 +0.01(+15.00%)
Jan 14, 2025 0.0700 0.0875 0.0700 0.0800 169,901 +0.01(+14.29%)
Jan 13, 2025 0.0700 0.0800 0.0700 0.0700 54,999 -0.01(-12.50%)
Jan 10, 2025 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-9.09%)
Jan 08, 2025 0.0880 0.0880 0.0880 0.0880 900 +0.00(+0.00%)
Jan 07, 2025 0.0880 0.0880 0.0880 0.0880 600 +0.00(+0.00%)
Jan 06, 2025 0.0880 0.0880 0.0880 0.0880 600 -0.00(-1.12%)
Jan 03, 2025 0.0890 0.0890 0.0700 0.0890 28,100 +0.02(+27.14%)
Jan 02, 2025 0.0747 0.0747 0.0700 0.0700 10,900 +0.01(+7.69%)
Dec 31, 2024 0.0650 0 -0.01(-13.33%)
Dec 30, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 27, 2024 0.0640 0.0700 0.0640 0.0700 100,000 +0.01(+8.19%)
Dec 24, 2024 0.0647 0 +0.02(+34.79%)
Dec 23, 2024 0.0480 0.0480 0.0480 0.0480 3,020 -0.02(-26.04%)
Dec 19, 2024 0.0649 0 +0.00(+2.20%)
Dec 18, 2024 0.0620 0.0635 0.0620 0.0635 70,200 +0.01(+23.30%)
Dec 17, 2024 0.0515 0.0515 0.0515 0.0515 1,000 -0.01(-20.52%)
Dec 13, 2024 0.0648 0 -0.00(-0.15%)
Dec 12, 2024 0.0679 0.0679 0.0500 0.0649 3,326 -0.00(-5.94%)
Dec 11, 2024 0.0527 0.0690 0.0500 0.0690 21,700 +0.01(+16.95%)
Dec 10, 2024 0.0590 0.0590 0.0590 0.0590 1,200 +0.02(+42.51%)
Dec 09, 2024 0.0385 0.0590 0.0385 0.0414 108,132 +0.01(+23.21%)
Dec 06, 2024 0.0390 0.0419 0.0336 0.0336 15,000 -0.01(-20.00%)
Dec 05, 2024 0.0370 0.0420 0.0370 0.0420 27,680 -0.00(-2.33%)
Dec 04, 2024 0.0696 0.0696 0.0378 0.0430 248,000 -0.03(-40.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.