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 28, 2021 0.0280 0.0307 0.0278 0.0281 510,089 +0.00(+0.36%)
May 27, 2021 0.0329 0.0329 0.0280 0.0280 199,471 -0.00(-3.11%)
May 26, 2021 0.0310 0.0330 0.0250 0.0289 2,294,994 -0.00(-3.02%)
May 25, 2021 0.0280 0.0298 0.0280 0.0298 332,233 +0.00(+3.47%)
May 24, 2021 0.0295 0.0320 0.0280 0.0288 876,951 -0.00(-1.71%)
May 21, 2021 0.0330 0.0330 0.0268 0.0293 264,650 -0.00(-2.33%)
May 20, 2021 0.0312 0.0330 0.0300 0.0300 288,290 -0.00(-7.69%)
May 19, 2021 0.0291 0.0390 0.0254 0.0325 2,358,772 +0.00(+1.56%)
May 18, 2021 0.0320 0.0350 0.0300 0.0320 185,706 +0.00(+0.00%)
May 17, 2021 0.0345 0.0345 0.0251 0.0320 925,197 -0.00(-3.03%)
May 14, 2021 0.0349 0.0349 0.0300 0.0330 278,618 +0.00(+10.00%)
May 13, 2021 0.0337 0.0350 0.0300 0.0300 560,879 -0.00(-9.91%)
May 12, 2021 0.0280 0.0333 0.0280 0.0333 707,633 +0.00(+16.84%)
May 11, 2021 0.0300 0.0300 0.0250 0.0285 370,807 +0.00(+0.00%)
May 10, 2021 0.0282 0.0300 0.0250 0.0285 442,936 +0.00(+1.06%)
May 07, 2021 0.0304 0.0304 0.0259 0.0282 109,818 +0.00(+4.44%)
May 06, 2021 0.0325 0.0325 0.0258 0.0270 798,368 -0.01(-16.15%)
May 05, 2021 0.0306 0.0330 0.0280 0.0322 472,768 +0.00(+0.94%)
May 04, 2021 0.0330 0.0330 0.0292 0.0319 44,934 +0.00(+8.50%)
May 03, 2021 0.0329 0.0340 0.0294 0.0294 195,202 -0.00(-6.37%)
Apr 30, 2021 0.0312 0.0340 0.0290 0.0314 1,011,600 +0.00(+2.95%)
Apr 29, 2021 0.0287 0.0310 0.0250 0.0305 1,028,446 +0.01(+19.61%)
Apr 28, 2021 0.0275 0.0323 0.0253 0.0255 550,843 -0.00(-10.84%)
Apr 27, 2021 0.0280 0.0330 0.0255 0.0286 446,793 -0.00(-13.33%)
Apr 26, 2021 0.0335 0.0350 0.0253 0.0330 826,926 -0.00(-2.94%)
Apr 23, 2021 0.0350 0.0350 0.0300 0.0340 344,900 +0.00(+4.62%)
Apr 22, 2021 0.0268 0.0330 0.0268 0.0325 347,263 +0.01(+21.27%)
Apr 21, 2021 0.0300 0.0300 0.0260 0.0268 1,070,949 -0.00(-4.29%)
Apr 20, 2021 0.0375 0.0375 0.0260 0.0280 1,791,849 -0.01(-17.65%)
Apr 19, 2021 0.0395 0.0395 0.0320 0.0340 1,336,238 -0.00(-11.69%)
Apr 16, 2021 0.0265 0.0385 0.0260 0.0385 3,628,700 +0.01(+29.19%)
Apr 15, 2021 0.0500 0.0500 0.0203 0.0298 13,704,606 -0.02(-39.18%)
Apr 14, 2021 0.0543 0.0580 0.0311 0.0490 1,561,110 -0.01(-10.09%)
Apr 13, 2021 0.0590 0.0590 0.0509 0.0545 334,167 -0.00(-7.63%)
Apr 12, 2021 0.0610 0.0610 0.0550 0.0590 478,748 -0.00(-1.67%)
Apr 09, 2021 0.0540 0.0610 0.0480 0.0600 857,200 +0.01(+13.21%)
Apr 08, 2021 0.0570 0.0580 0.0510 0.0530 420,975 -0.00(-2.39%)
Apr 07, 2021 0.0580 0.0580 0.0498 0.0543 66,592 -0.00(-6.38%)
Apr 06, 2021 0.0559 0.0590 0.0480 0.0580 596,500 -0.00(-1.69%)
Apr 05, 2021 0.0600 0.0600 0.0530 0.0590 325,242 -0.00(-1.67%)
Apr 01, 2021 0.0561 0.0610 0.0530 0.0600 710,700 +0.00(+1.35%)
Mar 31, 2021 0.0650 0.0650 0.0530 0.0592 177,173 +0.00(+7.05%)
Mar 30, 2021 0.0551 0.0592 0.0514 0.0553 264,376 -0.00(-0.18%)
Mar 29, 2021 0.0650 0.0650 0.0552 0.0554 271,637 -0.00(-6.42%)
Mar 26, 2021 0.0592 0.0592 0.0540 0.0592 523,000 +0.00(+2.07%)
Mar 25, 2021 0.0515 0.0600 0.0487 0.0580 532,616 -0.00(-3.33%)
Mar 24, 2021 0.0635 0.0635 0.0480 0.0600 509,025 -0.00(-4.76%)
Mar 23, 2021 0.0633 0.0635 0.0588 0.0630 744,993 +0.00(+4.13%)
Mar 22, 2021 0.0700 0.0700 0.0450 0.0605 1,063,770 -0.01(-12.70%)
Mar 19, 2021 0.0600 0.0700 0.0600 0.0693 825,800 +0.01(+18.46%)
Mar 18, 2021 0.0655 0.0693 0.0540 0.0585 461,198 -0.01(-14.97%)
Mar 17, 2021 0.0608 0.0693 0.0608 0.0688 92,353 +0.00(+1.78%)
Mar 16, 2021 0.0695 0.0695 0.0600 0.0676 397,388 -0.00(-2.45%)
Mar 15, 2021 0.0633 0.0693 0.0631 0.0693 234,462 +0.00(+3.43%)
Mar 12, 2021 0.0700 0.0700 0.0630 0.0670 461,100 -0.00(-1.47%)
Mar 11, 2021 0.0670 0.0701 0.0610 0.0680 306,859 -0.00(-3.41%)
Mar 10, 2021 0.0650 0.0704 0.0610 0.0704 1,225,907 +0.00(+2.03%)
Mar 09, 2021 0.0700 0.0700 0.0590 0.0690 741,409 +0.00(+4.55%)
Mar 08, 2021 0.0540 0.0704 0.0538 0.0660 1,252,916 +0.01(+22.22%)
Mar 05, 2021 0.0630 0.0630 0.0500 0.0540 1,145,400 -0.01(-13.60%)
Mar 04, 2021 0.0711 0.0711 0.0400 0.0625 2,290,183 -0.01(-13.19%)
Mar 03, 2021 0.0750 0.0800 0.0710 0.0720 405,448 -0.01(-10.00%)
Mar 02, 2021 0.0725 0.0850 0.0715 0.0800 802,088 -0.00(-4.08%)
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.