Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 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
.