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 (%)
Jun 30, 2021 0.0062 0.0062 0.0058 0.0060 5,079,361 +0.00(+0.00%)
Jun 29, 2021 0.0061 0.0063 0.0059 0.0060 9,252,395 -0.00(-1.64%)
Jun 28, 2021 0.0065 0.0065 0.0058 0.0061 6,445,782 +0.00(+5.17%)
Jun 25, 2021 0.0062 0.0063 0.0057 0.0058 8,529,637 -0.00(-3.33%)
Jun 24, 2021 0.0058 0.0063 0.0057 0.0060 5,426,529 +0.00(+0.00%)
Jun 23, 2021 0.0056 0.0063 0.0055 0.0060 4,204,993 +0.00(+7.14%)
Jun 22, 2021 0.0058 0.0063 0.0055 0.0056 11,393,238 -0.00(-5.08%)
Jun 21, 2021 0.0064 0.0064 0.0057 0.0059 9,553,276 -0.00(-7.81%)
Jun 18, 2021 0.0061 0.0065 0.0059 0.0064 5,311,384 +0.00(+1.59%)
Jun 17, 2021 0.0063 0.0067 0.0061 0.0063 6,519,416 +0.00(+0.00%)
Jun 16, 2021 0.0063 0.0067 0.0063 0.0063 3,621,490 +0.00(+0.00%)
Jun 15, 2021 0.0065 0.0067 0.0063 0.0063 8,993,380 -0.00(-3.08%)
Jun 14, 2021 0.0063 0.0069 0.0063 0.0065 11,281,983 +0.00(+3.17%)
Jun 11, 2021 0.0064 0.0070 0.0061 0.0063 7,304,505 +0.00(+1.61%)
Jun 10, 2021 0.0063 0.0070 0.0059 0.0062 15,180,837 +0.00(+1.64%)
Jun 09, 2021 0.0060 0.0066 0.0056 0.0061 10,075,819 +0.00(+1.67%)
Jun 08, 2021 0.0068 0.0069 0.0056 0.0060 16,639,269 -0.00(-9.09%)
Jun 07, 2021 0.0071 0.0072 0.0066 0.0066 6,916,663 -0.00(-1.49%)
Jun 04, 2021 0.0068 0.0070 0.0061 0.0067 5,509,493 -0.00(-2.90%)
Jun 03, 2021 0.0067 0.0073 0.0060 0.0069 9,246,141 +0.00(+7.81%)
Jun 02, 2021 0.0063 0.0068 0.0060 0.0064 9,502,788 +0.00(+10.34%)
Jun 01, 2021 0.0065 0.0066 0.0056 0.0058 12,797,267 -0.00(-10.77%)
May 28, 2021 0.0065 0.0069 0.0055 0.0065 6,458,421 +0.00(+1.56%)
May 27, 2021 0.0063 0.0069 0.0063 0.0064 9,652,462 +0.00(+0.00%)
May 26, 2021 0.0067 0.0069 0.0048 0.0064 14,372,491 +0.00(+1.59%)
May 25, 2021 0.0061 0.0070 0.0061 0.0063 6,743,904 +0.00(+5.00%)
May 24, 2021 0.0070 0.0070 0.0059 0.0060 9,239,443 -0.00(-9.09%)
May 21, 2021 0.0062 0.0071 0.0056 0.0066 17,929,136 +0.00(+10.00%)
May 20, 2021 0.0062 0.0065 0.0055 0.0060 10,916,482 +0.00(+1.69%)
May 19, 2021 0.0053 0.0062 0.0050 0.0059 20,755,372 +0.00(+0.00%)
May 18, 2021 0.0057 0.0063 0.0054 0.0059 13,860,216 +0.00(+7.27%)
May 17, 2021 0.0063 0.0066 0.0053 0.0055 19,881,648 -0.00(-12.70%)
May 14, 2021 0.0061 0.0063 0.0061 0.0063 11,311,519 +0.00(+8.62%)
May 13, 2021 0.0062 0.0069 0.0057 0.0058 19,928,664 -0.00(-12.12%)
May 12, 2021 0.0078 0.0078 0.0062 0.0066 17,305,664 -0.00(-1.49%)
May 11, 2021 0.0070 0.0073 0.0062 0.0067 13,165,475 -0.00(-4.29%)
May 10, 2021 0.0067 0.0080 0.0065 0.0070 15,051,646 +0.00(+2.94%)
May 07, 2021 0.0068 0.0071 0.0062 0.0068 16,832,386 -0.00(-1.45%)
May 06, 2021 0.0080 0.0088 0.0063 0.0069 24,998,708 -0.00(-8.00%)
May 05, 2021 0.0083 0.0088 0.0070 0.0075 19,713,608 -0.00(-7.41%)
May 04, 2021 0.0091 0.0096 0.0075 0.0081 28,949,060 -0.00(-10.99%)
May 03, 2021 0.0098 0.0099 0.0090 0.0091 10,960,792 -0.00(-4.21%)
Apr 30, 2021 0.0098 0.0098 0.0090 0.0095 10,028,500 -0.00(-2.06%)
Apr 29, 2021 0.0090 0.0098 0.0090 0.0097 11,433,644 +0.00(+0.00%)
Apr 28, 2021 0.0097 0.0099 0.0090 0.0097 8,975,212 +0.00(+1.04%)
Apr 27, 2021 0.0110 0.0110 0.0092 0.0096 11,148,780 -0.00(-4.00%)
Apr 26, 2021 0.0099 0.0109 0.0093 0.0100 14,884,730 +0.00(+1.01%)
Apr 23, 2021 0.0103 0.0109 0.0090 0.0099 16,874,400 -0.00(-10.00%)
Apr 22, 2021 0.0090 0.0119 0.0089 0.0110 24,391,206 +0.00(+22.22%)
Apr 21, 2021 0.0090 0.0096 0.0088 0.0090 9,144,135 -0.00(-4.26%)
Apr 20, 2021 0.0091 0.0096 0.0085 0.0094 11,012,842 +0.00(+9.30%)
Apr 19, 2021 0.0090 0.0101 0.0085 0.0086 23,122,534 -0.00(-9.47%)
Apr 16, 2021 0.0102 0.0115 0.0085 0.0095 17,875,500 -0.00(-3.06%)
Apr 15, 2021 0.0093 0.0103 0.0091 0.0098 14,715,178 +0.00(+6.52%)
Apr 14, 2021 0.0098 0.0112 0.0086 0.0092 35,492,540 -0.00(-3.16%)
Apr 13, 2021 0.0105 0.0118 0.0085 0.0095 57,561,820 -0.00(-15.18%)
Apr 12, 2021 0.0120 0.0125 0.0109 0.0112 12,100,243 -0.00(-2.61%)
Apr 09, 2021 0.0124 0.0130 0.0112 0.0115 15,366,400 -0.00(-8.73%)
Apr 08, 2021 0.0140 0.0140 0.0116 0.0126 20,966,376 -0.00(-4.55%)
Apr 07, 2021 0.0159 0.0159 0.0112 0.0132 30,605,784 -0.00(-14.29%)
Apr 06, 2021 0.0158 0.0160 0.0151 0.0154 5,829,062 -0.00(-1.28%)
Apr 05, 2021 0.0140 0.0160 0.0140 0.0156 9,870,429 +0.00(+4.70%)
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.