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

Cb Scientific Inc (OP: CBSC )

0.0398 -0.0102 (-20.40%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.0438 0.0438 0.0398 0.0398 153,383 -0.01(-20.40%)
Mar 12, 2025 0.0480 0.0500 0.0480 0.0500 79,129 +0.01(+11.11%)
Mar 11, 2025 0.0450 0.0450 0.0450 0.0450 20,000 -0.00(-8.16%)
Mar 10, 2025 0.0450 0.0490 0.0401 0.0490 69,518 -0.00(-1.80%)
Mar 07, 2025 0.0455 0.0499 0.0400 0.0499 35,500 +0.01(+24.75%)
Mar 06, 2025 0.0401 0.0401 0.0400 0.0400 47,043 -0.01(-20.00%)
Mar 05, 2025 0.0500 0.0500 0.0499 0.0500 97,795 +0.00(+0.00%)
Mar 04, 2025 0.0510 0.0520 0.0426 0.0500 145,280 -0.01(-13.49%)
Mar 03, 2025 0.0578 0.0578 0.0578 0.0578 11,000 -0.00(-1.87%)
Feb 28, 2025 0.0590 0.0610 0.0589 0.0589 49,525 -0.02(-25.91%)
Feb 27, 2025 0.0950 0.0955 0.0611 0.0795 229,500 -0.01(-13.59%)
Feb 26, 2025 0.0850 0.0935 0.0801 0.0920 243,201 +0.00(+3.37%)
Feb 25, 2025 0.0720 0.0890 0.0611 0.0890 435,484 +0.01(+14.10%)
Feb 24, 2025 0.0650 0.0780 0.0650 0.0780 53,688 +0.01(+20.00%)
Feb 21, 2025 0.0599 0.0650 0.0599 0.0650 157,700 +0.00(+1.56%)
Feb 20, 2025 0.0640 0.0640 0.0590 0.0640 31,100 +0.01(+25.24%)
Feb 19, 2025 0.0650 0.0650 0.0510 0.0511 118,843 -0.00(-7.09%)
Feb 18, 2025 0.0620 0.0650 0.0550 0.0550 573,367 -0.01(-8.49%)
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%)
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.