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 (%)
Mar 31, 2022 0.0051 0.0053 0.0049 0.0051 3,823,118 -0.00(-3.77%)
Mar 30, 2022 0.0053 0.0055 0.0051 0.0053 5,069,890 -0.00(-5.36%)
Mar 29, 2022 0.0058 0.0058 0.0051 0.0056 5,438,832 +0.00(+0.00%)
Mar 28, 2022 0.0050 0.0059 0.0050 0.0056 22,349,708 +0.00(+16.67%)
Mar 25, 2022 0.0052 0.0052 0.0046 0.0048 19,795,112 -0.00(-7.69%)
Mar 24, 2022 0.0050 0.0052 0.0047 0.0052 4,290,776 +0.00(+4.00%)
Mar 23, 2022 0.0051 0.0051 0.0048 0.0050 5,618,162 +0.00(+0.00%)
Mar 22, 2022 0.0048 0.0053 0.0046 0.0050 3,717,489 +0.00(+2.04%)
Mar 21, 2022 0.0052 0.0052 0.0046 0.0049 3,203,107 +0.00(+2.08%)
Mar 18, 2022 0.0046 0.0052 0.0046 0.0048 4,221,334 +0.00(+2.13%)
Mar 17, 2022 0.0052 0.0054 0.0045 0.0047 4,994,178 -0.00(-7.84%)
Mar 16, 2022 0.0049 0.0052 0.0049 0.0051 2,826,950 +0.00(+6.25%)
Mar 15, 2022 0.0045 0.0052 0.0045 0.0048 1,422,619 +0.00(+4.35%)
Mar 14, 2022 0.0050 0.0052 0.0045 0.0046 5,184,182 -0.00(-4.17%)
Mar 11, 2022 0.0050 0.0054 0.0046 0.0048 4,398,076 -0.00(-9.43%)
Mar 10, 2022 0.0052 0.0054 0.0046 0.0053 5,735,798 -0.00(-1.85%)
Mar 09, 2022 0.0044 0.0055 0.0044 0.0054 9,878,144 +0.00(+28.57%)
Mar 08, 2022 0.0045 0.0048 0.0042 0.0042 3,275,340 -0.00(-4.55%)
Mar 07, 2022 0.0050 0.0051 0.0041 0.0044 9,906,309 -0.00(-12.00%)
Mar 04, 2022 0.0058 0.0058 0.0048 0.0050 3,170,941 -0.00(-3.85%)
Mar 03, 2022 0.0060 0.0060 0.0051 0.0052 5,976,004 -0.00(-10.34%)
Mar 02, 2022 0.0057 0.0061 0.0051 0.0058 4,470,016 +0.00(+3.57%)
Mar 01, 2022 0.0060 0.0064 0.0047 0.0056 13,873,961 -0.00(-6.67%)
Feb 28, 2022 0.0052 0.0062 0.0052 0.0060 12,654,991 +0.00(+15.38%)
Feb 25, 2022 0.0054 0.0057 0.0050 0.0052 5,718,504 +0.00(+4.00%)
Feb 24, 2022 0.0040 0.0050 0.0034 0.0050 16,921,970 +0.00(+19.05%)
Feb 23, 2022 0.0043 0.0046 0.0041 0.0042 7,856,408 -0.00(-4.55%)
Feb 22, 2022 0.0049 0.0053 0.0040 0.0044 19,975,784 -0.00(-16.98%)
Feb 18, 2022 0.0053 0 -0.00(-8.62%)
Feb 17, 2022 0.0068 0.0070 0.0052 0.0058 12,859,405 -0.00(-15.94%)
Feb 16, 2022 0.0065 0.0070 0.0060 0.0069 9,420,201 +0.00(+4.55%)
Feb 15, 2022 0.0050 0.0066 0.0050 0.0066 13,597,977 +0.00(+34.69%)
Feb 14, 2022 0.0049 0.0053 0.0048 0.0049 8,950,773 +0.00(+2.08%)
Feb 11, 2022 0.0068 0.0068 0.0045 0.0048 30,239,324 -0.00(-29.41%)
Feb 10, 2022 0.0068 0.0073 0.0061 0.0068 9,388,159 -0.00(-1.45%)
Feb 09, 2022 0.0070 0.0073 0.0061 0.0069 9,599,364 -0.00(-1.43%)
Feb 08, 2022 0.0075 0.0076 0.0065 0.0070 13,170,092 -0.00(-2.78%)
Feb 07, 2022 0.0052 0.0077 0.0045 0.0072 49,881,496 +0.00(+44.00%)
Feb 04, 2022 0.0038 0.0055 0.0038 0.0050 13,470,147 +0.00(+25.00%)
Feb 03, 2022 0.0041 0.0040 3,689,704 -0.00(-4.76%)
Feb 02, 2022 0.0042 0.0043 0.0039 0.0042 5,418,061 -0.00(-4.55%)
Feb 01, 2022 0.0040 0.0045 0.0040 0.0044 3,116,703 +0.00(+0.00%)
Jan 31, 2022 0.0041 0.0045 0.0039 0.0044 5,830,841 +0.00(+10.00%)
Jan 28, 2022 0.0042 0.0045 0.0036 0.0040 7,535,064 -0.00(-2.44%)
Jan 27, 2022 0.0037 0.0045 0.0037 0.0041 2,478,736 +0.00(+10.81%)
Jan 26, 2022 0.0039 0.0045 0.0037 0.0037 8,780,452 -0.00(-5.13%)
Jan 25, 2022 0.0039 0.0040 0.0037 0.0039 4,218,973 +0.00(+0.00%)
Jan 24, 2022 0.0037 0.0040 0.0034 0.0039 11,368,236 -0.00(-9.30%)
Jan 21, 2022 0.0047 0.0048 0.0037 0.0043 22,960,230 -0.00(-8.51%)
Jan 20, 2022 0.0049 0.0051 0.0047 0.0047 3,171,351 -0.00(-2.08%)
Jan 19, 2022 0.0047 0.0049 0.0047 0.0048 4,845,596 -0.00(-2.04%)
Jan 18, 2022 0.0050 0.0050 0.0047 0.0049 4,040,307 -0.00(-2.00%)
Jan 14, 2022 0.0050 0 +0.00(+0.00%)
Jan 13, 2022 0.0052 0.0055 0.0050 0.0050 6,054,443 -0.00(-3.85%)
Jan 12, 2022 0.0050 0.0053 0.0049 0.0052 5,780,405 +0.00(+6.12%)
Jan 11, 2022 0.0048 0.0053 0.0048 0.0049 3,407,892 +0.00(+0.00%)
Jan 10, 2022 0.0048 0.0054 0.0046 0.0049 1,856,618 +0.00(+2.08%)
Jan 07, 2022 0.0046 0.0048 0.0045 0.0048 1,488,828 +0.00(+0.00%)
Jan 06, 2022 0.0047 0.0049 0.0045 0.0048 4,376,239 +0.00(+0.00%)
Jan 05, 2022 0.0055 0.0055 0.0045 0.0048 10,166,535 -0.00(-9.43%)
Jan 04, 2022 0.0050 0.0054 0.0049 0.0053 6,999,281 +0.00(+6.00%)
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.