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 (%)
Oct 29, 2021 0.0112 0.0116 0.0102 0.0109 14,852,249 -0.00(-2.68%)
Oct 28, 2021 0.0110 0.0135 0.0101 0.0112 47,647,224 -0.00(-4.27%)
Oct 27, 2021 0.0097 0.0119 0.0095 0.0117 47,230,676 +0.00(+0.00%)
Oct 26, 2021 0.0125 0.0117 27,892,062 -0.00(-6.40%)
Oct 25, 2021 0.0132 0.0138 0.0120 0.0125 44,605,368 +0.00(+5.04%)
Oct 22, 2021 0.0150 0.0150 0.0096 0.0119 107,312,728 -0.00(-21.19%)
Oct 21, 2021 0.0190 0.0190 0.0146 0.0151 98,870,752 -0.00(-15.17%)
Oct 20, 2021 0.0138 0.0187 0.0133 0.0178 155,645,072 +0.00(+28.99%)
Oct 19, 2021 0.0123 0.0143 0.0120 0.0138 64,112,644 +0.00(+15.00%)
Oct 18, 2021 0.0109 0.0154 0.0095 0.0120 190,973,472 +0.00(+9.09%)
Oct 15, 2021 0.0083 0.0115 0.0083 0.0110 119,813,552 +0.00(+34.15%)
Oct 14, 2021 0.0078 0.0087 0.0078 0.0082 14,950,324 +0.00(+1.23%)
Oct 13, 2021 0.0080 0.0090 0.0076 0.0081 28,761,380 +0.00(+1.25%)
Oct 12, 2021 0.0097 0.0104 0.0078 0.0080 53,103,364 -0.00(-16.67%)
Oct 11, 2021 0.0087 0.0123 0.0085 0.0096 95,245,176 +0.00(+10.34%)
Oct 08, 2021 0.0088 0.0106 0.0088 0.0087 68,865,024 +0.00(+8.75%)
Oct 07, 2021 0.0064 0.0088 0.0062 0.0080 72,982,368 +0.00(+19.40%)
Oct 06, 2021 0.0085 0.0123 0.0066 0.0067 320,172,960 -0.00(-23.86%)
Oct 05, 2021 0.0038 0.0095 0.0032 0.0088 175,482,144 +0.01(+151.43%)
Oct 04, 2021 0.0034 0.0036 0.0030 0.0035 10,805,024 +0.00(+12.90%)
Oct 01, 2021 0.0030 0.0037 0.0030 0.0031 18,444,684 +0.00(+3.33%)
Sep 30, 2021 0.0027 0.0031 0.0027 0.0030 4,934,792 +0.00(+7.14%)
Sep 29, 2021 0.0027 0.0030 0.0026 0.0028 9,022,677 +0.00(+0.00%)
Sep 28, 2021 0.0031 0.0033 0.0027 0.0028 15,217,891 -0.00(-9.68%)
Sep 27, 2021 0.0029 0.0032 0.0028 0.0031 8,444,594 +0.00(+3.33%)
Sep 24, 2021 0.0030 0.0030 0.0027 0.0030 7,598,374 +0.00(+0.00%)
Sep 23, 2021 0.0032 0.0032 0.0026 0.0030 10,605,141 +0.00(+0.00%)
Sep 22, 2021 0.0029 0.0031 0.0026 0.0030 17,418,652 +0.00(+7.14%)
Sep 21, 2021 0.0033 0.0033 0.0025 0.0028 14,359,256 -0.00(-12.50%)
Sep 20, 2021 0.0030 0.0032 0.0025 0.0032 15,999,778 +0.00(+6.67%)
Sep 17, 2021 0.0031 0.0031 0.0027 0.0030 14,982,908 +0.00(+0.00%)
Sep 16, 2021 0.0039 0.0039 0.0026 0.0030 37,896,664 -0.00(-16.67%)
Sep 15, 2021 0.0040 0.0041 0.0035 0.0036 8,500,702 -0.00(-10.00%)
Sep 14, 2021 0.0040 0.0040 0.0037 0.0040 6,147,268 +0.00(+5.26%)
Sep 13, 2021 0.0042 0.0043 0.0036 0.0038 3,620,898 -0.00(-7.32%)
Sep 10, 2021 0.0042 0.0042 0.0040 0.0041 2,587,592 -0.00(-2.38%)
Sep 09, 2021 0.0040 0.0044 0.0035 0.0042 16,912,748 +0.00(+7.69%)
Sep 08, 2021 0.0040 0.0041 0.0035 0.0039 16,410,377 -0.00(-4.88%)
Sep 07, 2021 0.0043 0.0046 0.0039 0.0041 6,279,957 -0.00(-4.65%)
Sep 03, 2021 0.0043 0.0044 0.0039 0.0043 6,224,187 +0.00(+2.38%)
Sep 02, 2021 0.0039 0.0042 0.0038 0.0042 8,554,643 +0.00(+5.00%)
Sep 01, 2021 0.0042 0.0043 0.0040 0.0040 4,741,871 -0.00(-4.76%)
Aug 31, 2021 0.0044 0.0045 0.0040 0.0042 15,942,258 -0.00(-2.33%)
Aug 30, 2021 0.0045 0.0047 0.0041 0.0043 14,945,989 -0.00(-10.42%)
Aug 27, 2021 0.0047 0.0050 0.0044 0.0048 18,150,968 +0.00(+0.00%)
Aug 26, 2021 0.0047 0.0050 0.0046 0.0048 8,728,380 +0.00(+4.35%)
Aug 25, 2021 0.0047 0.0048 0.0042 0.0046 12,840,238 +0.00(+4.55%)
Aug 24, 2021 0.0050 0.0050 0.0043 0.0044 10,641,006 -0.00(-15.38%)
Aug 23, 2021 0.0055 0.0056 0.0042 0.0052 19,088,416 -0.00(-5.45%)
Aug 20, 2021 0.0053 0.0060 0.0050 0.0055 7,126,217 -0.00(-1.79%)
Aug 19, 2021 0.0055 0.0059 0.0053 0.0056 6,908,863 +0.00(+0.00%)
Aug 18, 2021 0.0057 0.0062 0.0055 0.0056 11,014,762 -0.00(-1.75%)
Aug 17, 2021 0.0062 0.0062 0.0057 0.0057 11,368,430 -0.00(-8.06%)
Aug 16, 2021 0.0064 0.0064 0.0057 0.0062 9,288,246 +0.00(+1.64%)
Aug 13, 2021 0.0060 0.0064 0.0058 0.0061 14,781,199 +0.00(+3.39%)
Aug 12, 2021 0.0064 0.0064 0.0057 0.0059 9,605,607 -0.00(-4.84%)
Aug 11, 2021 0.0060 0.0065 0.0060 0.0062 6,150,579 +0.00(+1.64%)
Aug 10, 2021 0.0064 0.0068 0.0059 0.0061 10,563,198 -0.00(-4.69%)
Aug 09, 2021 0.0060 0.0064 0.0058 0.0064 25,744,768 +0.00(+10.34%)
Aug 06, 2021 0.0051 0.0059 0.0051 0.0058 11,493,571 +0.00(+13.73%)
Aug 05, 2021 0.0057 0.0058 0.0051 0.0051 9,962,935 -0.00(-10.53%)
Aug 04, 2021 0.0057 0.0060 0.0053 0.0057 10,714,395 +0.00(+3.64%)
Aug 03, 2021 0.0060 0.0060 0.0051 0.0055 6,745,582 -0.00(-3.51%)
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.