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

(OP: CBTC )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0041 0.0045 0.0039 0.0044 5,830,841 +0.00(+10.00%)
Jan 28, 2022 0.0042 0.0045 0.0036 0.0040 7,535,064 -0.00(-2.44%)
Jan 27, 2022 0.0037 0.0045 0.0037 0.0041 2,478,736 +0.00(+10.81%)
Jan 26, 2022 0.0039 0.0045 0.0037 0.0037 8,780,452 -0.00(-5.13%)
Jan 25, 2022 0.0039 0.0040 0.0037 0.0039 4,218,973 +0.00(+0.00%)
Jan 24, 2022 0.0037 0.0040 0.0034 0.0039 11,368,236 -0.00(-9.30%)
Jan 21, 2022 0.0047 0.0048 0.0037 0.0043 22,960,230 -0.00(-8.51%)
Jan 20, 2022 0.0049 0.0051 0.0047 0.0047 3,171,351 -0.00(-2.08%)
Jan 19, 2022 0.0047 0.0049 0.0047 0.0048 4,845,596 -0.00(-2.04%)
Jan 18, 2022 0.0050 0.0050 0.0047 0.0049 4,040,307 -0.00(-2.00%)
Jan 14, 2022 0.0050 0 +0.00(+0.00%)
Jan 13, 2022 0.0052 0.0055 0.0050 0.0050 6,054,443 -0.00(-3.85%)
Jan 12, 2022 0.0050 0.0053 0.0049 0.0052 5,780,405 +0.00(+6.12%)
Jan 11, 2022 0.0048 0.0053 0.0048 0.0049 3,407,892 +0.00(+0.00%)
Jan 10, 2022 0.0048 0.0054 0.0046 0.0049 1,856,618 +0.00(+2.08%)
Jan 07, 2022 0.0046 0.0048 0.0045 0.0048 1,488,828 +0.00(+0.00%)
Jan 06, 2022 0.0047 0.0049 0.0045 0.0048 4,376,239 +0.00(+0.00%)
Jan 05, 2022 0.0055 0.0055 0.0045 0.0048 10,166,535 -0.00(-9.43%)
Jan 04, 2022 0.0050 0.0054 0.0049 0.0053 6,999,281 +0.00(+6.00%)
Jan 03, 2022 0.0050 0.0051 0.0048 0.0050 4,354,329 +0.00(+2.04%)
Dec 31, 2021 0.0050 0.0056 0.0045 0.0049 11,088,098 -0.00(-2.00%)
Dec 30, 2021 0.0051 0.0053 0.0048 0.0050 11,950,595 -0.00(-3.85%)
Dec 29, 2021 0.0050 0.0056 0.0050 0.0052 7,556,195 -0.00(-7.14%)
Dec 28, 2021 0.0059 0.0062 0.0049 0.0056 10,577,166 -0.00(-9.68%)
Dec 27, 2021 0.0063 0.0064 0.0058 0.0062 6,492,484 +0.00(+0.00%)
Dec 23, 2021 0.0052 0.0062 0.0052 0.0062 13,042,341 +0.00(+12.73%)
Dec 22, 2021 0.0055 0.0055 0.0050 0.0055 2,988,577 +0.00(+1.85%)
Dec 21, 2021 0.0049 0.0058 0.0049 0.0054 5,967,382 +0.00(+8.00%)
Dec 20, 2021 0.0051 0.0056 0.0048 0.0050 14,418,427 -0.00(-9.09%)
Dec 17, 2021 0.0059 0.0059 0.0051 0.0055 4,811,514 -0.00(-3.51%)
Dec 16, 2021 0.0060 0.0060 0.0052 0.0057 5,209,802 -0.00(-5.00%)
Dec 15, 2021 0.0056 0.0060 0.0052 0.0060 5,609,392 +0.00(+3.45%)
Dec 14, 2021 0.0057 0.0060 0.0052 0.0058 2,527,212 +0.00(+5.45%)
Dec 13, 2021 0.0054 0.0058 0.0052 0.0055 5,096,693 +0.00(+3.77%)
Dec 10, 2021 0.0061 0.0065 0.0051 0.0053 10,109,437 -0.00(-13.11%)
Dec 09, 2021 0.0061 0.0067 0.0060 0.0061 2,820,304 +0.00(+1.67%)
Dec 08, 2021 0.0059 0.0065 0.0052 0.0060 11,892,958 +0.00(+3.45%)
Dec 07, 2021 0.0063 0.0065 0.0058 0.0058 17,126,622 -0.00(-3.33%)
Dec 06, 2021 0.0063 0.0063 0.0058 0.0060 12,417,698 -0.00(-7.69%)
Dec 03, 2021 0.0073 0.0078 0.0064 0.0065 4,623,198 -0.00(-10.96%)
Dec 02, 2021 0.0070 0.0085 0.0070 0.0073 7,561,691 +0.00(+8.96%)
Dec 01, 2021 0.0064 0.0078 0.0061 0.0067 11,675,801 +0.00(+9.84%)
Nov 30, 2021 0.0069 0.0069 0.0060 0.0061 7,394,015 -0.00(-6.15%)
Nov 29, 2021 0.0062 0.0069 0.0059 0.0065 10,491,734 -0.00(-1.52%)
Nov 26, 2021 0.0067 0.0070 0.0061 0.0066 7,145,227 -0.00(-1.49%)
Nov 24, 2021 0.0075 0.0076 0.0067 0.0067 2,522,526 -0.00(-4.29%)
Nov 23, 2021 0.0074 0.0075 0.0065 0.0070 5,540,969 -0.00(-2.78%)
Nov 22, 2021 0.0071 0.0085 0.0070 0.0072 8,245,163 +0.00(+1.41%)
Nov 19, 2021 0.0075 0.0075 0.0065 0.0071 13,211,914 +0.00(+9.23%)
Nov 18, 2021 0.0075 0.0078 0.0062 0.0065 17,392,216 -0.00(-14.47%)
Nov 17, 2021 0.0081 0.0082 0.0075 0.0076 8,741,745 -0.00(-6.17%)
Nov 16, 2021 0.0086 0.0088 0.0080 0.0081 15,766,967 -0.00(-10.00%)
Nov 15, 2021 0.0090 0.0099 0.0086 0.0090 8,922,074 +0.00(+1.12%)
Nov 12, 2021 0.0093 0.0098 0.0081 0.0089 18,409,180 -0.00(-2.20%)
Nov 11, 2021 0.0091 0.0099 0.0086 0.0091 10,695,005 -0.00(-4.21%)
Nov 10, 2021 0.0110 0.0091 0.0095 9,799,674 -0.00(-3.06%)
Nov 09, 2021 0.0103 0.0114 0.0096 0.0098 23,561,416 -0.00(-3.92%)
Nov 08, 2021 0.0082 0.0109 0.0080 0.0102 35,096,112 +0.00(+27.50%)
Nov 05, 2021 0.0081 0.0087 0.0078 0.0080 9,198,479 -0.00(-4.76%)
Nov 04, 2021 0.0093 0.0093 0.0081 0.0084 15,996,131 -0.00(-9.68%)
Nov 03, 2021 0.0098 0.0107 0.0086 0.0093 22,735,056 -0.00(-4.12%)
Nov 02, 2021 0.0109 0.0118 0.0092 0.0097 24,567,944 -0.00(-11.01%)
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.