C-Bond Systems Inc. (OP: CBNT )

0.0700 USD UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 0.0850 0.0850 0.0630 0.0700 1,155,382 -0.01(-9.68%)
Feb 24, 2021 0.0760 0.0870 0.0760 0.0775 337,027 +0.00(+3.33%)
Feb 23, 2021 0.0850 0.0872 0.0739 0.0750 866,280 -0.01(-11.76%)
Feb 22, 2021 0.0880 0.0880 0.0750 0.0850 792,070 +0.01(+6.78%)
Feb 19, 2021 0.0821 0.0900 0.0777 0.0796 1,209,200 -0.00(-0.62%)
Feb 18, 2021 0.0920 0.0949 0.0800 0.0801 746,565 -0.01(-7.61%)
Feb 17, 2021 0.0875 0.1000 0.0805 0.0867 2,295,351 +0.00(+5.09%)
Feb 16, 2021 0.0840 0.0940 0.0610 0.0825 1,259,220 +0.00(+3.13%)
Feb 12, 2021 0.0800 0.0880 0.0750 0.0800 1,265,500 +0.00(+0.00%)
Feb 11, 2021 0.0975 0.0990 0.0600 0.0800 4,944,220 -0.00(-4.99%)
Feb 10, 2021 0.1200 0.1200 0.0815 0.0842 3,585,991 -0.02(-22.04%)
Feb 09, 2021 0.0900 0.1080 0.0900 0.1080 1,680,875 +0.01(+15.88%)
Feb 08, 2021 0.0870 0.0985 0.0810 0.0932 1,848,730 +0.01(+10.04%)
Feb 05, 2021 0.0850 0.0970 0.0820 0.0847 1,403,500 -0.00(-0.35%)
Feb 04, 2021 0.0950 0.0970 0.0850 0.0850 1,012,602 -0.00(-4.82%)
Feb 03, 2021 0.0850 0.0950 0.0826 0.0893 2,120,413 +0.01(+9.57%)
Feb 02, 2021 0.0850 0.0850 0.0760 0.0815 1,921,717 +0.00(+4.62%)
Feb 01, 2021 0.0800 0.0940 0.0760 0.0779 626,327 +0.00(+1.83%)
Jan 29, 2021 0.0790 0.0970 0.0680 0.0765 2,709,400 +0.01(+19.53%)
Jan 28, 2021 0.0700 0.0800 0.0510 0.0640 2,395,275 -0.00(-4.48%)
Jan 27, 2021 0.0743 0.0800 0.0670 0.0670 1,469,607 -0.00(-4.29%)
Jan 26, 2021 0.0700 0.0800 0.0685 0.0700 2,980,341 +0.00(+0.14%)
Jan 25, 2021 0.0750 0.0855 0.0670 0.0699 1,665,643 -0.00(-2.78%)
Jan 22, 2021 0.0710 0.0800 0.0700 0.0719 1,148,700 -0.00(-4.13%)
Jan 21, 2021 0.0840 0.0840 0.0675 0.0750 2,122,250 -0.01(-10.71%)
Jan 20, 2021 0.0850 0.0850 0.0707 0.0840 3,011,217 -0.00(-1.75%)
Jan 19, 2021 0.0900 0.0900 0.0800 0.0855 2,508,352 -0.00(-1.84%)
Jan 15, 2021 0.1005 0.1005 0.0855 0.0871 2,215,500 -0.01(-13.33%)
Jan 14, 2021 0.1000 0.1100 0.0900 0.1005 2,154,382 +0.02(+24.07%)
Jan 13, 2021 0.1250 0.1400 0.0810 0.0810 3,845,973 -0.04(-34.94%)
Jan 12, 2021 0.1200 0.1290 0.1089 0.1245 1,804,687 +0.01(+10.18%)
Jan 11, 2021 0.1130 0.1225 0.1075 0.1130 2,111,997 +0.00(+2.73%)
Jan 08, 2021 0.1050 0.1300 0.1025 0.1100 2,405,400 +0.00(+2.23%)
Jan 07, 2021 0.1099 0.1420 0.1010 0.1076 3,643,068 +0.01(+6.53%)
Jan 06, 2021 0.1300 0.1310 0.1000 0.1010 3,640,818 -0.03(-21.95%)
Jan 05, 2021 0.1300 0.1490 0.1120 0.1294 4,438,387 -0.00(-0.46%)
Jan 04, 2021 0.1300 0.1500 0.1110 0.1300 4,504,403 +0.02(+18.18%)
Dec 31, 2020 0.1100 0.1100 0.1100 6,086,632 +0.02(+29.41%)
Dec 30, 2020 0.0900 0.1220 0.0850 0.0850 6,086,632 -0.00(-5.56%)
Dec 29, 2020 0.0640 0.1000 0.0573 0.0900 11,006,228 +0.03(+51.26%)
Dec 28, 2020 0.0610 0.0610 0.0480 0.0595 2,483,912 +0.01(+10.19%)
Dec 24, 2020 0.0500 0.0550 0.0450 0.0540 2,379,900 +0.01(+11.80%)
Dec 23, 2020 0.0490 0.0495 0.0300 0.0483 1,798,430 +0.01(+42.06%)
Dec 22, 2020 0.0350 0.2500 0.0280 0.0340 4,962,158 +0.01(+25.93%)
Dec 21, 2020 0.0255 0.0289 0.0248 0.0270 2,002,313 +0.00(+17.39%)
Dec 18, 2020 0.0250 0.0279 0.0220 0.0230 2,150,500 -0.00(-2.13%)
Dec 17, 2020 0.0200 0.0250 0.0180 0.0235 4,972,098 +0.01(+39.05%)
Dec 16, 2020 0.0160 0.0175 0.0160 0.0169 324,000 +0.00(+4.97%)
Dec 15, 2020 0.0165 0.0170 0.0150 0.0161 1,658,423 +0.00(+0.62%)
Dec 14, 2020 0.0164 0.0164 0.0121 0.0160 1,227,000 +0.00(+17.65%)
Dec 11, 2020 0.0151 0.0151 0.0135 0.0136 484,100 -0.00(-9.33%)
Dec 10, 2020 0.0147 0.0150 0.0130 0.0150 666,230 +0.00(+4.17%)
Dec 09, 2020 0.0150 0.0150 0.0130 0.0144 261,616 +0.00(+4.35%)
Dec 08, 2020 0.0140 0.0145 0.0133 0.0138 330,552 -0.00(-1.43%)
Dec 07, 2020 0.0150 0.0150 0.0137 0.0140 243,480 +0.00(+0.72%)
Dec 04, 2020 0.0154 0.0165 0.0139 0.0139 1,125,000 -0.00(-0.71%)
Dec 03, 2020 0.0150 0.0200 0.0140 0.0140 1,945,504 +0.00(+0.00%)
Dec 02, 2020 0.0120 0.0140 0.0120 0.0140 469,000 +0.00(+16.67%)
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.