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

(OP: CBTC )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 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 (%)
Dec 31, 2020 0.0027 0.0027 0.0027 99,704,320 -0.00(-27.03%)
Dec 30, 2020 0.0030 0.0040 0.0026 0.0037 99,704,320 +0.00(+37.04%)
Dec 29, 2020 0.0046 0.0046 0.0025 0.0027 120,159,888 -0.00(-22.86%)
Dec 28, 2020 0.0050 0.0065 0.0033 0.0035 151,378,480 -0.00(-25.53%)
Dec 24, 2020 0.0048 0.0050 0.0042 0.0047 12,953,199 +0.00(+2.17%)
Dec 23, 2020 0.0046 0.0054 0.0042 0.0046 26,140,400 -0.00(-4.17%)
Dec 22, 2020 0.0049 0.0060 0.0040 0.0048 49,820,632 +0.00(+0.00%)
Dec 21, 2020 0.0035 0.0062 0.0035 0.0048 73,736,672 +0.00(+14.29%)
Dec 18, 2020 0.0045 0.0054 0.0033 0.0042 92,304,496 -0.00(-17.65%)
Dec 17, 2020 0.0049 0.0068 0.0042 0.0051 260,016,576 +0.00(+37.84%)
Dec 16, 2020 0.0035 0.0056 0.0031 0.0037 379,942,688 -0.00(-7.50%)
Dec 15, 2020 0.0016 0.0046 0.0016 0.0040 338,490,304 +0.00(+166.67%)
Dec 14, 2020 0.0015 0.0017 0.0014 0.0015 18,551,794 +0.00(+7.14%)
Dec 11, 2020 0.0015 0.0016 0.0014 0.0014 11,736,300 -0.00(-6.67%)
Dec 10, 2020 0.0017 0.0017 0.0014 0.0015 10,976,486 -0.00(-6.25%)
Dec 09, 2020 0.0017 0.0019 0.0015 0.0016 20,450,700 +0.00(+0.00%)
Dec 08, 2020 0.0016 0.0018 0.0014 0.0016 32,355,704 +0.00(+14.29%)
Dec 07, 2020 0.0015 0.0020 0.0013 0.0014 106,812,528 +0.00(+0.00%)
Dec 04, 2020 0.0012 0.0015 0.0012 0.0014 19,742,800 +0.00(+16.67%)
Dec 03, 2020 0.0012 0.0014 0.0011 0.0012 19,713,602 +0.00(+0.00%)
Dec 02, 2020 0.0013 0.0013 0.0011 0.0012 17,811,568 +0.00(+0.00%)
Dec 01, 2020 0.0012 0.0014 0.0011 0.0012 17,473,664 +0.00(+0.00%)
Nov 30, 2020 0.0009 0.0013 0.0009 0.0012 39,061,612 +0.00(+20.00%)
Nov 27, 2020 0.0012 0.0012 0.0010 0.0010 17,412,100 -0.00(-9.09%)
Nov 25, 2020 0.0013 0.0014 0.0010 0.0011 19,447,300 -0.00(-8.33%)
Nov 24, 2020 0.0010 0.0016 0.0009 0.0012 133,442,552 +0.00(+20.00%)
Nov 23, 2020 0.0011 0.0011 0.0009 0.0010 10,899,974 -0.00(-9.09%)
Nov 20, 2020 0.0011 0.0011 0.0009 0.0011 4,759,400 +0.00(+0.00%)
Nov 19, 2020 0.0010 0.0011 0.0009 0.0011 6,973,787 +0.00(+10.00%)
Nov 18, 2020 0.0012 0.0012 0.0009 0.0010 18,423,096 -0.00(-9.09%)
Nov 17, 2020 0.0010 0.0012 0.0009 0.0011 34,565,420 +0.00(+22.22%)
Nov 16, 2020 0.0009 0.0011 0.0009 0.0009 14,270,402 +0.00(+0.00%)
Nov 13, 2020 0.0010 0.0010 0.0009 0.0009 11,879,201 -0.00(-10.00%)
Nov 12, 2020 0.0010 0.0010 0.0009 0.0010 10,398,600 +0.00(+25.00%)
Nov 11, 2020 0.0010 0.0010 0.0008 0.0008 9,703,362 -0.00(-11.11%)
Nov 10, 2020 0.0009 0.0010 0.0008 0.0009 15,746,231 +0.00(+0.00%)
Nov 09, 2020 0.0010 0.0012 0.0009 0.0009 25,400,564 -0.00(-18.18%)
Nov 06, 2020 0.0011 0.0012 0.0010 0.0011 20,583,998 +0.00(+0.00%)
Nov 05, 2020 0.0012 0.0014 0.0010 0.0011 152,988,208 +0.00(+0.00%)
Nov 04, 2020 0.0010 0.0013 0.0009 0.0011 37,962,736 +0.00(+22.22%)
Nov 03, 2020 0.0010 0.0010 0.0008 0.0009 4,618,237 +0.00(+0.00%)
Nov 02, 2020 0.0009 0.0010 0.0009 0.0009 6,668,522 -0.00(-10.00%)
Oct 30, 2020 0.0010 0.0010 0.0009 0.0010 12,755,799 +0.00(+0.00%)
Oct 29, 2020 0.0010 0.0011 0.0009 0.0010 21,481,314 +0.00(+0.00%)
Oct 28, 2020 0.0012 0.0013 0.0009 0.0010 32,529,032 -0.00(-16.67%)
Oct 27, 2020 0.0010 0.0013 0.0009 0.0012 59,884,192 +0.00(+20.00%)
Oct 26, 2020 0.0011 0.0012 0.0009 0.0010 21,438,328 -0.00(-9.09%)
Oct 23, 2020 0.0013 0.0014 0.0010 0.0011 32,054,200 +0.00(+0.00%)
Oct 22, 2020 0.0014 0.0014 0.0011 0.0011 34,772,856 -0.00(-15.38%)
Oct 21, 2020 0.0011 0.0015 0.0010 0.0013 103,737,288 +0.00(+30.00%)
Oct 20, 2020 0.0009 0.0011 0.0008 0.0010 40,083,756 +0.00(+11.11%)
Oct 19, 2020 0.0010 0.0010 0.0008 0.0009 8,024,723 +0.00(+0.00%)
Oct 16, 2020 0.0010 0.0011 0.0008 0.0009 9,437,900 -0.00(-10.00%)
Oct 15, 2020 0.0013 0.0015 0.0008 0.0010 52,240,732 -0.00(-16.67%)
Oct 14, 2020 0.0009 0.0016 0.0007 0.0012 176,545,872 +0.00(+33.33%)
Oct 13, 2020 0.0009 0.0010 0.0007 0.0009 19,985,560 +0.00(+12.50%)
Oct 12, 2020 0.0008 0.0009 0.0007 0.0008 3,006,360 -0.00(-11.11%)
Oct 09, 2020 0.0009 0.0009 0.0007 0.0009 2,039,700 +0.00(+12.50%)
Oct 08, 2020 0.0007 0.0009 0.0007 0.0008 9,734,033 +0.00(+14.29%)
Oct 07, 2020 0.0007 0.0008 0.0007 0.0007 1,666,240 -0.00(-12.50%)
Oct 06, 2020 0.0008 0.0009 0.0007 0.0008 11,069,803 +0.00(+0.00%)
Oct 05, 2020 0.0008 0.0008 0.0007 0.0008 13,756,634 +0.00(+0.00%)
Oct 02, 2020 0.0008 0.0009 0.0007 0.0008 1,009,200 +0.00(+0.00%)
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.