Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CABINET GROW INC Common (OP: CBNT )

0.0042 +0.0005 (+13.51%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 26, 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 (%)
May 29, 2020 0.0150 0.0164 0.0130 0.0130 386,200 -0.00(-20.73%)
May 28, 2020 0.0169 0.0180 0.0135 0.0164 367,400 -0.00(-8.38%)
May 27, 2020 0.0143 0.0220 0.0142 0.0179 1,583,471 +0.00(+26.06%)
May 26, 2020 0.0211 0.0212 0.0142 0.0142 660,500 -0.00(-23.66%)
May 22, 2020 0.0214 0.0214 0.0171 0.0186 143,300 -0.00(-6.53%)
May 21, 2020 0.0200 0.0200 0.0193 0.0199 110,000 -0.00(-17.77%)
May 20, 2020 0.0230 0.0249 0.0200 0.0242 62,500 +0.00(+8.04%)
May 19, 2020 0.0230 0.0230 0.0224 0.0224 86,700 -0.00(-6.67%)
May 18, 2020 0.0247 0.0250 0.0180 0.0240 298,299 -0.00(-4.00%)
May 15, 2020 0.0200 0.0250 0.0198 0.0250 418,500 +0.00(+17.37%)
May 14, 2020 0.0230 0.0230 0.0213 0.0213 134,956 -0.00(-5.75%)
May 13, 2020 0.0240 0.0240 0.0226 0.0226 33,000 +0.00(+0.44%)
May 12, 2020 0.0240 0.0240 0.0225 0.0225 279,900 -0.00(-6.25%)
May 11, 2020 0.0245 0.0245 0.0221 0.0240 139,006 +0.00(+0.00%)
May 08, 2020 0.0233 0.0240 0.0230 0.0240 423,000 +0.00(+4.35%)
May 07, 2020 0.0230 0.0250 0.0230 0.0230 109,200 -0.00(-8.00%)
May 06, 2020 0.0260 0.0270 0.0230 0.0250 127,744 +0.00(+0.00%)
May 05, 2020 0.0292 0.0300 0.0220 0.0250 560,500 -0.00(-16.11%)
May 04, 2020 0.0298 0.0298 0.0201 0.0298 130,100 +0.00(+2.05%)
May 01, 2020 0.0300 0.0300 0.0250 0.0292 61,400 +0.00(+4.66%)
Apr 30, 2020 0.0400 0.0400 0.0101 0.0279 1,450,889 -0.01(-27.53%)
Apr 29, 2020 0.0400 0.0430 0.0351 0.0385 102,600 -0.00(-1.28%)
Apr 28, 2020 0.0450 0.0450 0.0351 0.0390 112,900 -0.00(-2.74%)
Apr 27, 2020 0.0423 0.0450 0.0351 0.0401 173,400 -0.00(-5.65%)
Apr 24, 2020 0.0500 0.0500 0.0390 0.0425 1,104,500 -0.00(-5.56%)
Apr 23, 2020 0.0500 0.0500 0.0400 0.0450 358,949 +0.01(+25.00%)
Apr 22, 2020 0.0500 0.0750 0.0360 0.0360 2,820,266 -0.01(-23.40%)
Apr 21, 2020 0.0551 0.0551 0.0470 0.0470 664,718 -0.01(-14.70%)
Apr 20, 2020 0.0580 0.0600 0.0551 0.0551 200,150 +0.00(+0.00%)
Apr 17, 2020 0.0551 0.0551 0.0551 0.0551 5,000 +0.00(+0.00%)
Apr 16, 2020 0.0551 0.0620 0.0551 0.0551 206,682 +0.00(+0.00%)
Apr 15, 2020 0.0650 0.0650 0.0551 0.0551 640,226 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0551 0.0551 405,925 -0.01(-15.23%)
Apr 13, 2020 0.0561 0.0650 0.0560 0.0650 117,315 +0.01(+17.97%)
Apr 09, 2020 0.0700 0.1450 0.0551 0.0551 645,300 -0.00(-6.61%)
Apr 08, 2020 0.0650 0.0699 0.0550 0.0590 459,850 +0.00(+7.27%)
Apr 07, 2020 0.0610 0.0700 0.0550 0.0550 138,966 -0.01(-17.91%)
Apr 06, 2020 0.0600 0.0670 0.0600 0.0670 187,575 -0.00(-0.74%)
Apr 03, 2020 0.0625 0.0700 0.0565 0.0675 16,500 -0.01(-12.79%)
Apr 02, 2020 0.0770 0.0900 0.0587 0.0774 154,835 +0.01(+9.79%)
Apr 01, 2020 0.0780 0.0900 0.0650 0.0705 188,155 -0.00(-6.00%)
Mar 31, 2020 0.0855 0.1000 0.0550 0.0750 90,414 +0.00(+5.63%)
Mar 30, 2020 0.0700 0.0900 0.0587 0.0710 245,159 +0.01(+20.95%)
Mar 27, 2020 0.1000 0.1000 0.0550 0.0587 48,300 -0.04(-38.21%)
Mar 26, 2020 0.0650 0.1800 0.0400 0.0950 436,526 +0.04(+72.73%)
Mar 25, 2020 0.0490 0.0550 0.0490 0.0550 61,600 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0550 0.0500 0.0550 2,750 +0.00(+10.00%)
Mar 23, 2020 0.0400 0.0589 0.0400 0.0500 45,995 -0.00(-9.09%)
Mar 20, 2020 0.0534 0.0550 0.0475 0.0550 77,900 +0.00(+5.36%)
Mar 19, 2020 0.0522 0.0522 0.0522 0.0522 2,500 -0.01(-16.48%)
Mar 18, 2020 0.0522 0.0700 0.0522 0.0625 276,750 +0.01(+19.73%)
Mar 17, 2020 0.0522 0.0522 0.0522 0.0522 2,500 -0.00(-5.09%)
Mar 16, 2020 0.0550 0.0550 0.0550 0.0550 2,500 -0.02(-26.67%)
Mar 13, 2020 0.0522 0.0750 0.0522 0.0750 3,700 +0.00(+7.14%)
Mar 12, 2020 0.0550 0.0700 0.0550 0.0700 2,600 +0.02(+27.27%)
Mar 11, 2020 0.0560 0.0560 0.0550 0.0550 5,800 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0640 0.0550 0.0550 9,200 -0.00(-8.33%)
Mar 09, 2020 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Mar 06, 2020 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.98%)
Mar 05, 2020 0.0551 0.0652 0.0551 0.0652 7,500 +0.01(+18.33%)
Mar 04, 2020 0.0550 0.0749 0.0550 0.0551 8,012 +0.00(+0.18%)
Mar 03, 2020 0.0550 0.0550 0.0550 0.0550 2,500 +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.