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: 3:24 PM 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, 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%)
Nov 01, 2021 0.0120 0.0109 0.0109 0.0109 30,491,928 +0.00(+0.00%)
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%)
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.