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

(OP: CBTC )

0.0015 -0.0002 (-11.76%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 3, 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 (%)
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%)
Feb 01, 2021 0.0071 0.0078 0.0068 0.0068 28,983,644 -0.00(-2.86%)
Jan 29, 2021 0.0071 0.0080 0.0065 0.0070 61,322,000 +0.00(+9.37%)
Jan 28, 2021 0.0059 0.0068 0.0059 0.0064 27,735,708 +0.00(+4.92%)
Jan 27, 2021 0.0064 0.0070 0.0058 0.0061 36,339,940 -0.00(-7.58%)
Jan 26, 2021 0.0065 0.0067 0.0060 0.0066 28,659,494 +0.00(+6.45%)
Jan 25, 2021 0.0060 0.0075 0.0057 0.0062 41,304,116 +0.00(+1.64%)
Jan 22, 2021 0.0055 0.0064 0.0054 0.0061 29,588,400 +0.00(+8.93%)
Jan 21, 2021 0.0068 0.0072 0.0050 0.0056 84,260,960 -0.00(-17.65%)
Jan 20, 2021 0.0084 0.0084 0.0060 0.0068 69,130,064 -0.00(-16.05%)
Jan 19, 2021 0.0084 0.0084 0.0079 0.0081 39,888,944 +0.00(+1.25%)
Jan 15, 2021 0.0085 0.0087 0.0073 0.0080 48,951,700 -0.00(-3.61%)
Jan 14, 2021 0.0085 0.0088 0.0075 0.0083 78,610,392 +0.00(+10.67%)
Jan 13, 2021 0.0079 0.0085 0.0068 0.0075 46,478,704 +0.00(+0.00%)
Jan 12, 2021 0.0070 0.0084 0.0058 0.0075 94,423,616 +0.00(+13.64%)
Jan 11, 2021 0.0080 0.0080 0.0050 0.0066 117,923,648 -0.00(-9.59%)
Jan 08, 2021 0.0079 0.0105 0.0071 0.0073 359,062,112 +0.00(+12.31%)
Jan 07, 2021 0.0038 0.0082 0.0033 0.0065 433,333,408 +0.00(+91.18%)
Jan 06, 2021 0.0035 0.0038 0.0031 0.0034 54,001,680 +0.00(+3.03%)
Jan 05, 2021 0.0029 0.0039 0.0027 0.0033 74,787,696 +0.00(+17.86%)
Jan 04, 2021 0.0032 0.0040 0.0027 0.0028 83,142,152 +0.00(+3.70%)
Dec 31, 2020 0.0027 0.0027 0.0027 99,704,320 -0.00(-27.03%)
Dec 30, 2020 0.0030 0.0040 0.0026 0.0037 99,704,320 +0.00(+37.04%)
Dec 29, 2020 0.0046 0.0046 0.0025 0.0027 120,159,888 -0.00(-22.86%)
Dec 28, 2020 0.0050 0.0065 0.0033 0.0035 151,378,480 -0.00(-25.53%)
Dec 24, 2020 0.0048 0.0050 0.0042 0.0047 12,953,199 +0.00(+2.17%)
Dec 23, 2020 0.0046 0.0054 0.0042 0.0046 26,140,400 -0.00(-4.17%)
Dec 22, 2020 0.0049 0.0060 0.0040 0.0048 49,820,632 +0.00(+0.00%)
Dec 21, 2020 0.0035 0.0062 0.0035 0.0048 73,736,672 +0.00(+14.29%)
Dec 18, 2020 0.0045 0.0054 0.0033 0.0042 92,304,496 -0.00(-17.65%)
Dec 17, 2020 0.0049 0.0068 0.0042 0.0051 260,016,576 +0.00(+37.84%)
Dec 16, 2020 0.0035 0.0056 0.0031 0.0037 379,942,688 -0.00(-7.50%)
Dec 15, 2020 0.0016 0.0046 0.0016 0.0040 338,490,304 +0.00(+166.67%)
Dec 14, 2020 0.0015 0.0017 0.0014 0.0015 18,551,794 +0.00(+7.14%)
Dec 11, 2020 0.0015 0.0016 0.0014 0.0014 11,736,300 -0.00(-6.67%)
Dec 10, 2020 0.0017 0.0017 0.0014 0.0015 10,976,486 -0.00(-6.25%)
Dec 09, 2020 0.0017 0.0019 0.0015 0.0016 20,450,700 +0.00(+0.00%)
Dec 08, 2020 0.0016 0.0018 0.0014 0.0016 32,355,704 +0.00(+14.29%)
Dec 07, 2020 0.0015 0.0020 0.0013 0.0014 106,812,528 +0.00(+0.00%)
Dec 04, 2020 0.0012 0.0015 0.0012 0.0014 19,742,800 +0.00(+16.67%)
Dec 03, 2020 0.0012 0.0014 0.0011 0.0012 19,713,602 +0.00(+0.00%)
Dec 02, 2020 0.0013 0.0013 0.0011 0.0012 17,811,568 +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.