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

(OP: CBTC )

0.0015 -0.0002 (-11.76%)
Streaming Delayed Price Updated: 3:48 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 29, 2023 0.0035 0.0039 0.0030 0.0035 9,210,021 +0.00(+0.00%)
Dec 28, 2023 0.0034 0.0040 0.0031 0.0035 13,808,794 -0.00(-5.41%)
Dec 27, 2023 0.0039 0.0045 0.0030 0.0037 28,286,592 +0.00(+5.71%)
Dec 26, 2023 0.0032 0.0040 0.0031 0.0035 17,365,184 +0.00(+16.67%)
Dec 22, 2023 0.0024 0.0035 0.0023 0.0030 17,329,876 +0.00(+15.38%)
Dec 21, 2023 0.0026 0.0027 0.0022 0.0026 5,265,451 -0.00(-3.70%)
Dec 20, 2023 0.0025 0.0027 0.0024 0.0027 2,953,431 +0.00(+3.85%)
Dec 19, 2023 0.0025 0.0027 0.0024 0.0026 7,166,045 +0.00(+8.33%)
Dec 18, 2023 0.0021 0.0025 0.0021 0.0024 2,492,373 +0.00(+0.00%)
Dec 15, 2023 0.0021 0.0024 0.0021 0.0024 3,011,959 +0.00(+9.09%)
Dec 14, 2023 0.0022 0.0025 0.0021 0.0022 24,551,064 -0.00(-12.00%)
Dec 13, 2023 0.0020 0.0027 0.0019 0.0025 16,678,832 +0.00(+8.70%)
Dec 12, 2023 0.0018 0.0024 0.0018 0.0023 9,039,357 +0.00(+15.00%)
Dec 11, 2023 0.0031 0.0031 0.0018 0.0020 15,773,866 -0.00(-25.93%)
Dec 08, 2023 0.0026 0.0028 0.0021 0.0027 14,300,629 -0.00(-3.57%)
Dec 07, 2023 0.0034 0.0036 0.0023 0.0028 26,840,900 -0.00(-17.65%)
Dec 06, 2023 0.0023 0.0050 0.0022 0.0034 48,662,116 +0.00(+25.93%)
Dec 05, 2023 0.0020 0.0034 0.0015 0.0027 43,097,464 +0.00(+50.00%)
Dec 04, 2023 0.0014 0.0021 0.0013 0.0018 26,542,004 +0.00(+28.57%)
Dec 01, 2023 0.0015 0.0016 0.0012 0.0014 4,218,978 -0.00(-6.67%)
Nov 30, 2023 0.0015 0.0015 0.0014 0.0015 540,067 +0.00(+7.14%)
Nov 29, 2023 0.0016 0.0016 0.0012 0.0014 4,872,777 -0.00(-12.50%)
Nov 28, 2023 0.0015 0.0016 0.0013 0.0016 3,072,992 +0.00(+6.67%)
Nov 27, 2023 0.0013 0.0015 0.0012 0.0015 1,083,081 -0.00(-6.25%)
Nov 24, 2023 0.0015 0.0016 0.0013 0.0016 496,276 +0.00(+6.67%)
Nov 22, 2023 0.0015 0.0015 0.0014 0.0015 978,565 +0.00(+0.00%)
Nov 21, 2023 0.0013 0.0015 0.0012 0.0015 1,660,044 +0.00(+0.00%)
Nov 20, 2023 0.0013 0.0015 0.0011 0.0015 3,932,840 +0.00(+7.14%)
Nov 17, 2023 0.0013 0.0014 0.0012 0.0014 2,592,246 +0.00(+7.69%)
Nov 16, 2023 0.0013 0.0014 0.0012 0.0013 781,198 +0.00(+0.00%)
Nov 15, 2023 0.0010 0.0014 0.0010 0.0013 6,212,792 +0.00(+30.00%)
Nov 14, 2023 0.0011 0.0012 0.0010 0.0010 4,672,179 +0.00(+0.00%)
Nov 13, 2023 0.0011 0.0011 0.0010 0.0010 1,629,840 +0.00(+0.00%)
Nov 10, 2023 0.0010 0.0012 0.0010 0.0010 2,824,915 -0.00(-16.67%)
Nov 09, 2023 0.0012 0.0015 0.0010 0.0012 32,758,332 +0.00(+9.09%)
Nov 08, 2023 0.0011 0.0012 0.0011 0.0011 1,427,748 +0.00(+0.00%)
Nov 07, 2023 0.0011 0.0011 0.0011 0.0011 324,709 -0.00(-8.33%)
Nov 06, 2023 0.0011 0.0012 0.0011 0.0012 691,000 +0.00(+9.09%)
Nov 03, 2023 0.0012 0.0012 0.0010 0.0011 2,160,001 +0.00(+10.00%)
Nov 02, 2023 0.0011 0.0012 0.0010 0.0010 2,575,665 -0.00(-16.67%)
Nov 01, 2023 0.0010 0.0012 0.0010 0.0012 432,293 +0.00(+9.09%)
Oct 31, 2023 0.0012 0.0012 0.0011 0.0011 482,727 +0.00(+0.00%)
Oct 30, 2023 0.0009 0.0011 0.0009 0.0011 2,444,483 +0.00(+22.22%)
Oct 27, 2023 0.0009 0.0011 0.0009 0.0009 2,769,580 -0.00(-10.00%)
Oct 26, 2023 0.0011 0.0011 0.0010 0.0010 1,561,620 -0.00(-9.09%)
Oct 25, 2023 0.0011 0.0011 0.0009 0.0011 497,004 +0.00(+10.00%)
Oct 24, 2023 0.0013 0.0016 0.0008 0.0010 29,023,126 -0.00(-9.09%)
Oct 23, 2023 0.0010 0.0013 0.0010 0.0011 4,025,882 -0.00(-8.33%)
Oct 20, 2023 0.0012 0.0012 0.0010 0.0012 2,045,685 +0.00(+20.00%)
Oct 19, 2023 0.0012 0.0012 0.0010 0.0010 807,049 -0.00(-9.09%)
Oct 18, 2023 0.0011 0.0011 0.0009 0.0011 5,168,840 +0.00(+10.00%)
Oct 17, 2023 0.0010 0.0011 0.0010 0.0010 5,040,594 +0.00(+0.00%)
Oct 16, 2023 0.0010 0.0011 0.0010 0.0010 1,763,003 +0.00(+0.00%)
Oct 13, 2023 0.0012 0.0012 0.0010 0.0010 3,308,269 -0.00(-9.09%)
Oct 12, 2023 0.0010 0.0011 0.0010 0.0011 1,915,424 +0.00(+0.00%)
Oct 11, 2023 0.0011 0.0012 0.0010 0.0011 262,500 +0.00(+10.00%)
Oct 10, 2023 0.0010 0.0012 0.0010 0.0010 2,911,300 -0.00(-9.09%)
Oct 09, 2023 0.0010 0.0011 0.0010 0.0011 356,727 +0.00(+0.00%)
Oct 06, 2023 0.0010 0.0011 0.0010 0.0011 1,475,483 +0.00(+10.00%)
Oct 05, 2023 0.0010 0.0011 0.0010 0.0010 801,774 -0.00(-9.09%)
Oct 04, 2023 0.0011 0.0012 0.0011 0.0011 3,413,688 -0.00(-8.33%)
Oct 03, 2023 0.0012 0.0012 0.0011 0.0012 70,447 +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.