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

(OP: CBTC )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2021 0.0137 0.0150 0.0135 0.0149 7,045,700 +0.00(+7.19%)
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%)
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.