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 (%)
Mar 31, 2021 0.0157 0.0160 0.0120 0.0139 30,566,522 -0.00(-10.90%)
Mar 30, 2021 0.0165 0.0165 0.0150 0.0156 9,180,163 +0.00(+1.30%)
Mar 29, 2021 0.0165 0.0165 0.0131 0.0154 14,464,016 +0.00(+10.00%)
Mar 26, 2021 0.0126 0.0149 0.0121 0.0140 15,824,000 +0.00(+15.70%)
Mar 25, 2021 0.0126 0.0130 0.0081 0.0121 52,375,000 -0.00(-4.72%)
Mar 24, 2021 0.0156 0.0180 0.0125 0.0127 33,813,332 -0.00(-20.13%)
Mar 23, 2021 0.0189 0.0189 0.0151 0.0159 25,723,278 -0.00(-10.67%)
Mar 22, 2021 0.0193 0.0199 0.0177 0.0178 18,197,714 -0.00(-7.29%)
Mar 19, 2021 0.0202 0.0202 0.0177 0.0192 14,113,800 +0.00(+3.78%)
Mar 18, 2021 0.0201 0.0220 0.0185 0.0185 18,426,406 -0.00(-7.96%)
Mar 17, 2021 0.0180 0.0222 0.0170 0.0201 22,247,028 +0.00(+8.65%)
Mar 16, 2021 0.0185 0.0198 0.0180 0.0185 14,389,417 +0.00(+0.54%)
Mar 15, 2021 0.0229 0.0229 0.0180 0.0184 29,699,050 -0.00(-11.11%)
Mar 12, 2021 0.0230 0.0230 0.0200 0.0207 20,171,800 -0.00(-10.00%)
Mar 11, 2021 0.0226 0.0249 0.0210 0.0230 22,154,684 -0.00(-2.13%)
Mar 10, 2021 0.0240 0.0258 0.0210 0.0235 25,251,112 -0.00(-1.26%)
Mar 09, 2021 0.0240 0.0275 0.0225 0.0238 47,556,260 +0.00(+13.33%)
Mar 08, 2021 0.0199 0.0240 0.0188 0.0210 45,995,532 +0.00(+14.75%)
Mar 05, 2021 0.0169 0.0203 0.0111 0.0183 67,330,800 +0.00(+8.28%)
Mar 04, 2021 0.0250 0.0265 0.0165 0.0169 76,214,160 -0.01(-35.00%)
Mar 03, 2021 0.0300 0.0310 0.0200 0.0260 70,837,976 -0.00(-7.14%)
Mar 02, 2021 0.0315 0.0320 0.0270 0.0280 27,213,820 -0.00(-7.89%)
Mar 01, 2021 0.0288 0.0340 0.0273 0.0304 78,719,888 +0.00(+9.35%)
Feb 26, 2021 0.0271 0.0322 0.0215 0.0278 55,998,200 +0.00(+1.09%)
Feb 25, 2021 0.0321 0.0349 0.0250 0.0275 56,001,064 -0.00(-8.03%)
Feb 24, 2021 0.0310 0.0340 0.0260 0.0299 79,166,264 +0.01(+30.00%)
Feb 23, 2021 0.0321 0.0340 0.0200 0.0230 116,237,528 -0.01(-32.35%)
Feb 22, 2021 0.0390 0.0395 0.0280 0.0340 144,712,272 -0.00(-5.29%)
Feb 19, 2021 0.0258 0.0369 0.0247 0.0359 137,869,600 +0.01(+45.34%)
Feb 18, 2021 0.0295 0.0349 0.0242 0.0247 163,546,928 -0.00(-14.53%)
Feb 17, 2021 0.0255 0.0300 0.0238 0.0289 166,712,096 +0.01(+31.96%)
Feb 16, 2021 0.0188 0.0250 0.0180 0.0219 175,942,384 +0.01(+44.08%)
Feb 12, 2021 0.0138 0.0160 0.0120 0.0152 98,357,200 +0.00(+14.29%)
Feb 11, 2021 0.0141 0.0153 0.0120 0.0133 76,062,672 +0.00(+7.26%)
Feb 10, 2021 0.0150 0.0160 0.0100 0.0124 100,897,128 -0.00(-12.68%)
Feb 09, 2021 0.0075 0.0201 0.0075 0.0142 297,829,888 +0.01(+82.05%)
Feb 08, 2021 0.0063 0.0083 0.0063 0.0078 120,044,888 +0.00(+25.81%)
Feb 05, 2021 0.0060 0.0067 0.0056 0.0062 14,526,800 +0.00(+5.08%)
Feb 04, 2021 0.0061 0.0067 0.0053 0.0059 40,262,224 -0.00(-3.28%)
Feb 03, 2021 0.0068 0.0071 0.0061 0.0061 17,680,092 -0.00(-10.29%)
Feb 02, 2021 0.0068 0.0070 0.0064 0.0068 18,142,608 +0.00(+0.00%)
Feb 01, 2021 0.0071 0.0078 0.0068 0.0068 28,983,644 -0.00(-2.86%)
Jan 29, 2021 0.0071 0.0080 0.0065 0.0070 61,322,000 +0.00(+9.37%)
Jan 28, 2021 0.0059 0.0068 0.0059 0.0064 27,735,708 +0.00(+4.92%)
Jan 27, 2021 0.0064 0.0070 0.0058 0.0061 36,339,940 -0.00(-7.58%)
Jan 26, 2021 0.0065 0.0067 0.0060 0.0066 28,659,494 +0.00(+6.45%)
Jan 25, 2021 0.0060 0.0075 0.0057 0.0062 41,304,116 +0.00(+1.64%)
Jan 22, 2021 0.0055 0.0064 0.0054 0.0061 29,588,400 +0.00(+8.93%)
Jan 21, 2021 0.0068 0.0072 0.0050 0.0056 84,260,960 -0.00(-17.65%)
Jan 20, 2021 0.0084 0.0084 0.0060 0.0068 69,130,064 -0.00(-16.05%)
Jan 19, 2021 0.0084 0.0084 0.0079 0.0081 39,888,944 +0.00(+1.25%)
Jan 15, 2021 0.0085 0.0087 0.0073 0.0080 48,951,700 -0.00(-3.61%)
Jan 14, 2021 0.0085 0.0088 0.0075 0.0083 78,610,392 +0.00(+10.67%)
Jan 13, 2021 0.0079 0.0085 0.0068 0.0075 46,478,704 +0.00(+0.00%)
Jan 12, 2021 0.0070 0.0084 0.0058 0.0075 94,423,616 +0.00(+13.64%)
Jan 11, 2021 0.0080 0.0080 0.0050 0.0066 117,923,648 -0.00(-9.59%)
Jan 08, 2021 0.0079 0.0105 0.0071 0.0073 359,062,112 +0.00(+12.31%)
Jan 07, 2021 0.0038 0.0082 0.0033 0.0065 433,333,408 +0.00(+91.18%)
Jan 06, 2021 0.0035 0.0038 0.0031 0.0034 54,001,680 +0.00(+3.03%)
Jan 05, 2021 0.0029 0.0039 0.0027 0.0033 74,787,696 +0.00(+17.86%)
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.