C-Bond Systems Inc. (OP: CBNT )

0.0275 USD -0.0007 (-2.48%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.