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 (%)
Jul 30, 2021 0.0062 0.0062 0.0050 0.0052 3,555,028 -0.00(-8.77%)
Jul 29, 2021 0.0062 0.0063 0.0055 0.0057 17,448,988 -0.00(-5.00%)
Jul 28, 2021 0.0051 0.0062 0.0051 0.0060 22,123,324 +0.00(+11.11%)
Jul 27, 2021 0.0055 0.0058 0.0045 0.0054 11,959,572 -0.00(-6.90%)
Jul 26, 2021 0.0038 0.0059 0.0038 0.0058 33,292,128 +0.00(+45.00%)
Jul 23, 2021 0.0048 0.0048 0.0036 0.0040 5,739,081 -0.00(-11.11%)
Jul 22, 2021 0.0049 0.0049 0.0041 0.0045 13,892,803 +0.00(+12.50%)
Jul 21, 2021 0.0034 0.0042 0.0034 0.0040 13,636,823 +0.00(+14.29%)
Jul 20, 2021 0.0036 0.0037 0.0030 0.0035 6,969,442 -0.00(-2.78%)
Jul 19, 2021 0.0038 0.0040 0.0030 0.0036 19,060,202 -0.00(-5.26%)
Jul 16, 2021 0.0035 0.0040 0.0030 0.0038 12,623,407 +0.00(+15.15%)
Jul 15, 2021 0.0046 0.0046 0.0032 0.0033 14,091,297 -0.00(-25.00%)
Jul 14, 2021 0.0045 0.0047 0.0042 0.0044 13,154,962 -0.00(-6.38%)
Jul 13, 2021 0.0050 0.0053 0.0045 0.0047 8,391,646 -0.00(-6.00%)
Jul 12, 2021 0.0054 0.0058 0.0050 0.0050 11,639,826 -0.00(-3.85%)
Jul 09, 2021 0.0058 0.0058 0.0051 0.0052 8,669,116 -0.00(-8.77%)
Jul 08, 2021 0.0057 0.0060 0.0054 0.0057 7,009,875 +0.00(+0.00%)
Jul 07, 2021 0.0057 0.0057 0.0057 0.0057 5,175,951 +0.00(+0.00%)
Jul 06, 2021 0.0055 0.0060 0.0055 0.0057 6,206,373 +0.00(+1.79%)
Jul 02, 2021 0.0060 0.0062 0.0051 0.0056 18,484,980 -0.00(-8.20%)
Jul 01, 2021 0.0060 0.0062 0.0060 0.0061 6,245,085 +0.00(+1.67%)
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%)
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.