OTC Markets OTCPK - Delayed Quote USD

C-Bond Systems, Inc. (CBNT)

0.0010

+0.0001

+(11.11%)

At close: 10:23:20 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0008	0.0010	0.0008	0.0010	0.0010	1,906,499
Jan 22, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	10,000
Jan 21, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
Jan 17, 2025	0.0008	0.0009	0.0006	0.0009	0.0009	1,082,443
Jan 16, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 15, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 14, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 13, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	544,043
Jan 10, 2025	0.0009	0.0010	0.0009	0.0009	0.0009	840,542
Jan 8, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 7, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	54,657
Jan 6, 2025	0.0009	0.0010	0.0008	0.0008	0.0008	1,880,000
Jan 3, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	3,474,731
Jan 2, 2025	0.0006	0.0007	0.0006	0.0007	0.0007	713,380
Dec 31, 2024	0.0007	0.0009	0.0006	0.0007	0.0007	8,706,307
Dec 30, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	478,500
Dec 27, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	357,375
Dec 26, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	4,727,762
Dec 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	119,500
Dec 23, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	201,428
Dec 20, 2024	0.0006	0.0008	0.0005	0.0007	0.0007	7,209,356
Dec 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	312,258
Dec 18, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	3,226,142
Dec 17, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	56,183,480
Dec 16, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,645,200
Dec 13, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	11,615,562
Dec 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	30,000
Dec 11, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	507,000
Dec 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	25,000
Dec 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,161,372
Dec 6, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	263,628
Dec 5, 2024	0.0007	0.0010	0.0007	0.0010	0.0010	993,080
Dec 4, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	8,466,957
Dec 3, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	9,280,000
Dec 2, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	10,267,727
Nov 29, 2024	0.0011	0.0012	0.0009	0.0010	0.0010	7,435,700
Nov 27, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	125,000
Nov 26, 2024	0.0014	0.0014	0.0010	0.0012	0.0012	5,245,589
Nov 25, 2024	0.0012	0.0015	0.0012	0.0014	0.0014	552,339
Nov 22, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	120,000
Nov 21, 2024	0.0012	0.0015	0.0011	0.0013	0.0013	8,292,596
Nov 20, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	4,611,000
Nov 19, 2024	0.0014	0.0014	0.0011	0.0011	0.0011	23,333
Nov 18, 2024	0.0014	0.0015	0.0012	0.0014	0.0014	3,453,150
Nov 15, 2024	0.0016	0.0017	0.0012	0.0014	0.0014	17,338,500
Nov 14, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	427,032
Nov 13, 2024	0.0018	0.0020	0.0016	0.0017	0.0017	1,515,021
Nov 12, 2024	0.0018	0.0019	0.0017	0.0018	0.0018	2,214,218
Nov 11, 2024	0.0021	0.0022	0.0018	0.0020	0.0020	10,510,230
Nov 8, 2024	0.0023	0.0023	0.0021	0.0022	0.0022	1,404,201
Nov 7, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	475,362
Nov 6, 2024	0.0023	0.0023	0.0022	0.0022	0.0022	1,870,651
Nov 5, 2024	0.0026	0.0026	0.0022	0.0023	0.0023	1,096,560
Nov 4, 2024	0.0023	0.0028	0.0023	0.0026	0.0026	1,480,520
Nov 1, 2024	0.0026	0.0029	0.0026	0.0029	0.0029	1,710,315
Oct 31, 2024	0.0022	0.0035	0.0022	0.0035	0.0035	951,129
Oct 30, 2024	0.0023	0.0024	0.0022	0.0022	0.0022	111,600
Oct 29, 2024	0.0029	0.0030	0.0020	0.0023	0.0023	18,119,198
Oct 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,001
Oct 25, 2024	0.0027	0.0030	0.0022	0.0030	0.0030	6,010,121
Oct 24, 2024	0.0030	0.0032	0.0030	0.0030	0.0030	5,554,906
Oct 23, 2024	0.0029	0.0030	0.0029	0.0029	0.0029	1,740,794
Oct 22, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Oct 21, 2024	0.0033	0.0034	0.0027	0.0034	0.0034	1,301,500
Oct 18, 2024	0.0030	0.0033	0.0030	0.0033	0.0033	82,506
Oct 17, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 16, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	10,000
Oct 15, 2024	0.0033	0.0033	0.0030	0.0030	0.0030	216,000
Oct 14, 2024	0.0031	0.0034	0.0030	0.0034	0.0034	682,500
Oct 11, 2024	0.0037	0.0037	0.0033	0.0036	0.0036	118,511
Oct 10, 2024	0.0035	0.0036	0.0035	0.0036	0.0036	39,500
Oct 9, 2024	0.0036	0.0036	0.0030	0.0036	0.0036	178,309
Oct 8, 2024	0.0037	0.0037	0.0032	0.0033	0.0033	53,426
Oct 7, 2024	0.0037	0.0037	0.0033	0.0033	0.0033	316,167
Oct 4, 2024	0.0034	0.0037	0.0034	0.0037	0.0037	135,000
Oct 3, 2024	0.0036	0.0036	0.0032	0.0035	0.0035	240,000
Oct 2, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	304,000
Oct 1, 2024	0.0033	0.0039	0.0033	0.0033	0.0033	562,927
Sep 30, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 27, 2024	0.0030	0.0034	0.0030	0.0034	0.0034	1,830,761
Sep 26, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	10,000
Sep 25, 2024	0.0032	0.0032	0.0030	0.0030	0.0030	14,666
Sep 24, 2024	0.0034	0.0036	0.0030	0.0030	0.0030	1,993,168
Sep 23, 2024	0.0039	0.0040	0.0034	0.0038	0.0038	332,900
Sep 20, 2024	0.0039	0.0040	0.0039	0.0040	0.0040	40,000
Sep 19, 2024	0.0040	0.0040	0.0038	0.0040	0.0040	679,828
Sep 18, 2024	0.0039	0.0042	0.0037	0.0041	0.0041	785,582
Sep 17, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	80,000
Sep 16, 2024	0.0036	0.0039	0.0036	0.0039	0.0039	120,000
Sep 13, 2024	0.0038	0.0041	0.0033	0.0040	0.0040	659,098
Sep 12, 2024	0.0037	0.0042	0.0037	0.0042	0.0042	515,446
Sep 11, 2024	0.0037	0.0038	0.0037	0.0037	0.0037	22,302
Sep 10, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Sep 9, 2024	0.0035	0.0040	0.0035	0.0037	0.0037	45,452
Sep 6, 2024	0.0042	0.0042	0.0038	0.0041	0.0041	59,077
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 3, 2024	0.0040	0.0040	0.0037	0.0040	0.0040	52,510
Aug 30, 2024	0.0041	0.0042	0.0041	0.0042	0.0042	277,000
Aug 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 28, 2024	0.0042	0.0042	0.0040	0.0040	0.0040	238,442
Aug 27, 2024	0.0043	0.0043	0.0042	0.0042	0.0042	814,256
Aug 26, 2024	0.0043	0.0043	0.0040	0.0040	0.0040	134,244
Aug 23, 2024	0.0043	0.0043	0.0033	0.0042	0.0042	140,623
Aug 22, 2024	0.0043	0.0044	0.0037	0.0044	0.0044	205,092
Aug 21, 2024	0.0035	0.0042	0.0035	0.0038	0.0038	885,971
Aug 20, 2024	0.0028	0.0035	0.0028	0.0035	0.0035	472,248
Aug 19, 2024	0.0035	0.0035	0.0031	0.0033	0.0033	163,187
Aug 16, 2024	0.0027	0.0035	0.0027	0.0035	0.0035	2,161,347
Aug 15, 2024	0.0032	0.0032	0.0030	0.0030	0.0030	354,837
Aug 14, 2024	0.0032	0.0032	0.0026	0.0031	0.0031	953,363
Aug 13, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Aug 12, 2024	0.0032	0.0032	0.0026	0.0029	0.0029	4,742,053
Aug 9, 2024	0.0029	0.0032	0.0025	0.0032	0.0032	1,103,575
Aug 8, 2024	0.0032	0.0032	0.0025	0.0030	0.0030	1,341,481
Aug 7, 2024	0.0032	0.0032	0.0031	0.0031	0.0031	50,500
Aug 6, 2024	0.0025	0.0032	0.0020	0.0032	0.0032	522,962
Aug 5, 2024	0.0031	0.0032	0.0030	0.0032	0.0032	83,725
Aug 2, 2024	0.0030	0.0031	0.0026	0.0031	0.0031	940,823
Aug 1, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	40,000
Jul 31, 2024	0.0032	0.0032	0.0030	0.0030	0.0030	375,583
Jul 30, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	5,000
Jul 29, 2024	0.0039	0.0040	0.0037	0.0037	0.0037	28,000
Jul 26, 2024	0.0037	0.0039	0.0030	0.0036	0.0036	499,686
Jul 25, 2024	0.0035	0.0037	0.0030	0.0035	0.0035	1,125,116
Jul 24, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	10,000
Jul 23, 2024	0.0033	0.0035	0.0033	0.0035	0.0035	40,300
Jul 22, 2024	0.0030	0.0033	0.0030	0.0033	0.0033	505,954
Jul 19, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jul 18, 2024	0.0035	0.0035	0.0033	0.0033	0.0033	150,800
Jul 17, 2024	0.0035	0.0035	0.0033	0.0033	0.0033	108,624
Jul 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 15, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	133,850
Jul 12, 2024	0.0032	0.0035	0.0030	0.0035	0.0035	532,000
Jul 11, 2024	0.0033	0.0033	0.0028	0.0033	0.0033	161,500
Jul 10, 2024	0.0033	0.0033	0.0032	0.0033	0.0033	142,856
Jul 9, 2024	0.0032	0.0032	0.0030	0.0032	0.0032	801,700
Jul 8, 2024	0.0036	0.0036	0.0032	0.0032	0.0032	370,400
Jul 5, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	12,000
Jul 3, 2024	0.0037	0.0037	0.0035	0.0035	0.0035	37,000
Jul 2, 2024	0.0037	0.0038	0.0036	0.0037	0.0037	1,520,000
Jul 1, 2024	0.0030	0.0037	0.0030	0.0034	0.0034	364,415
Jun 28, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jun 27, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	42,600
Jun 26, 2024	0.0033	0.0038	0.0030	0.0037	0.0037	123,000
Jun 25, 2024	0.0034	0.0038	0.0030	0.0035	0.0035	631,605
Jun 24, 2024	0.0039	0.0039	0.0034	0.0034	0.0034	29,777
Jun 21, 2024	0.0035	0.0036	0.0035	0.0035	0.0035	86,000
Jun 20, 2024	0.0039	0.0041	0.0031	0.0039	0.0039	1,856,479
Jun 18, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jun 17, 2024	0.0038	0.0038	0.0036	0.0038	0.0038	418,725
Jun 14, 2024	0.0039	0.0040	0.0039	0.0040	0.0040	21,000
Jun 13, 2024	0.0039	0.0041	0.0035	0.0041	0.0041	545,300
Jun 12, 2024	0.0037	0.0042	0.0037	0.0039	0.0039	64,400
Jun 11, 2024	0.0036	0.0038	0.0036	0.0038	0.0038	100,100
Jun 10, 2024	0.0036	0.0039	0.0036	0.0039	0.0039	172,000
Jun 7, 2024	0.0037	0.0037	0.0033	0.0037	0.0037	135,000
Jun 6, 2024	0.0036	0.0040	0.0031	0.0037	0.0037	919,894
Jun 5, 2024	0.0034	0.0035	0.0034	0.0035	0.0035	3,064,250
Jun 4, 2024	0.0043	0.0043	0.0038	0.0038	0.0038	65,800
Jun 3, 2024	0.0039	0.0039	0.0036	0.0037	0.0037	48,500
May 31, 2024	0.0039	0.0041	0.0038	0.0041	0.0041	231,363
May 30, 2024	0.0039	0.0039	0.0038	0.0039	0.0039	51,302
May 29, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	105,220
May 28, 2024	0.0031	0.0044	0.0031	0.0036	0.0036	596,300
May 24, 2024	0.0043	0.0044	0.0036	0.0044	0.0044	298,967
May 23, 2024	0.0044	0.0044	0.0038	0.0042	0.0042	221,258
May 22, 2024	0.0044	0.0044	0.0036	0.0039	0.0039	83,450
May 21, 2024	0.0037	0.0042	0.0037	0.0042	0.0042	434,940
May 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	110
May 17, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	8,300
May 16, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	362,500
May 15, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	90,000
May 14, 2024	0.0042	0.0042	0.0030	0.0037	0.0037	646,355
May 13, 2024	0.0041	0.0042	0.0038	0.0042	0.0042	71,721
May 10, 2024	0.0040	0.0041	0.0040	0.0041	0.0041	25,550
May 9, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	103,149
May 8, 2024	0.0038	0.0042	0.0036	0.0042	0.0042	657,000
May 7, 2024	0.0037	0.0037	0.0030	0.0036	0.0036	971,838
May 6, 2024	0.0037	0.0037	0.0036	0.0037	0.0037	583,041
May 3, 2024	0.0038	0.0040	0.0037	0.0040	0.0040	500,700
May 2, 2024	0.0040	0.0042	0.0038	0.0038	0.0038	177,500
May 1, 2024	0.0041	0.0042	0.0041	0.0042	0.0042	32,500
Apr 30, 2024	0.0042	0.0042	0.0038	0.0040	0.0040	99,150
Apr 29, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	85,300
Apr 26, 2024	0.0041	0.0042	0.0041	0.0042	0.0042	6,000
Apr 25, 2024	0.0036	0.0039	0.0036	0.0037	0.0037	18,230
Apr 24, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	74,500
Apr 23, 2024	0.0041	0.0042	0.0035	0.0042	0.0042	466,250
Apr 22, 2024	0.0042	0.0042	0.0037	0.0042	0.0042	457,500
Apr 19, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	132,200
Apr 18, 2024	0.0042	0.0042	0.0041	0.0042	0.0042	298,940
Apr 17, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	949,562
Apr 16, 2024	0.0036	0.0039	0.0036	0.0039	0.0039	265,501
Apr 15, 2024	0.0036	0.0036	0.0035	0.0036	0.0036	423,102
Apr 12, 2024	0.0040	0.0040	0.0036	0.0038	0.0038	278,400
Apr 11, 2024	0.0039	0.0039	0.0036	0.0038	0.0038	61,000
Apr 10, 2024	0.0040	0.0044	0.0039	0.0040	0.0040	109,500
Apr 9, 2024	0.0035	0.0041	0.0035	0.0041	0.0041	548,569
Apr 8, 2024	0.0039	0.0039	0.0031	0.0039	0.0039	465,276
Apr 5, 2024	0.0038	0.0038	0.0030	0.0038	0.0038	949,141
Apr 4, 2024	0.0038	0.0039	0.0037	0.0039	0.0039	608,366
Apr 3, 2024	0.0041	0.0041	0.0033	0.0039	0.0039	669,733
Apr 2, 2024	0.0038	0.0041	0.0036	0.0041	0.0041	3,546,622
Apr 1, 2024	0.0041	0.0043	0.0041	0.0043	0.0043	10,000
Mar 28, 2024	0.0042	0.0044	0.0040	0.0041	0.0041	271,000
Mar 27, 2024	0.0045	0.0045	0.0038	0.0041	0.0041	369,750
Mar 26, 2024	0.0046	0.0046	0.0042	0.0046	0.0046	55,500
Mar 25, 2024	0.0047	0.0047	0.0043	0.0043	0.0043	359,900
Mar 22, 2024	0.0049	0.0049	0.0042	0.0042	0.0042	523,238
Mar 21, 2024	0.0052	0.0052	0.0046	0.0046	0.0046	56,500
Mar 20, 2024	0.0048	0.0054	0.0047	0.0052	0.0052	527,700
Mar 19, 2024	0.0045	0.0048	0.0045	0.0048	0.0048	531,200
Mar 18, 2024	0.0046	0.0047	0.0041	0.0043	0.0043	986,210
Mar 15, 2024	0.0043	0.0046	0.0043	0.0045	0.0045	113,592
Mar 14, 2024	0.0045	0.0048	0.0043	0.0046	0.0046	1,203,121
Mar 13, 2024	0.0050	0.0050	0.0043	0.0048	0.0048	2,231,395
Mar 12, 2024	0.0045	0.0050	0.0042	0.0050	0.0050	3,377,450
Mar 11, 2024	0.0049	0.0049	0.0043	0.0047	0.0047	327,000
Mar 8, 2024	0.0044	0.0045	0.0042	0.0044	0.0044	2,210,468
Mar 7, 2024	0.0052	0.0052	0.0045	0.0045	0.0045	418,500
Mar 6, 2024	0.0054	0.0055	0.0047	0.0051	0.0051	648,529
Mar 5, 2024	0.0054	0.0054	0.0052	0.0052	0.0052	109,800
Mar 4, 2024	0.0052	0.0054	0.0052	0.0054	0.0054	743,985
Mar 1, 2024	0.0050	0.0054	0.0050	0.0053	0.0053	403,335
Feb 29, 2024	0.0050	0.0050	0.0048	0.0050	0.0050	172,100
Feb 28, 2024	0.0053	0.0053	0.0048	0.0050	0.0050	1,537,949
Feb 27, 2024	0.0054	0.0054	0.0053	0.0053	0.0053	105,000
Feb 26, 2024	0.0052	0.0053	0.0049	0.0051	0.0051	17,426
Feb 23, 2024	0.0049	0.0054	0.0049	0.0054	0.0054	808,000
Feb 22, 2024	0.0048	0.0058	0.0048	0.0049	0.0049	1,338,915
Feb 21, 2024	0.0050	0.0050	0.0046	0.0046	0.0046	1,113,250
Feb 20, 2024	0.0045	0.0051	0.0045	0.0050	0.0050	471,350
Feb 16, 2024	0.0051	0.0051	0.0050	0.0050	0.0050	787,727
Feb 15, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	2,820,000
Feb 14, 2024	0.0047	0.0050	0.0045	0.0050	0.0050	2,240,350
Feb 13, 2024	0.0050	0.0050	0.0049	0.0050	0.0050	143,650
Feb 12, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	3,000
Feb 9, 2024	0.0055	0.0055	0.0045	0.0047	0.0047	607,792
Feb 8, 2024	0.0056	0.0056	0.0050	0.0050	0.0050	20,250
Feb 7, 2024	0.0047	0.0050	0.0045	0.0050	0.0050	685,082
Feb 6, 2024	0.0056	0.0056	0.0045	0.0047	0.0047	115,000
Feb 5, 2024	0.0058	0.0058	0.0044	0.0050	0.0050	337,000
Feb 2, 2024	0.0053	0.0058	0.0052	0.0058	0.0058	463,447
Feb 1, 2024	0.0054	0.0055	0.0048	0.0048	0.0048	690,447
Jan 31, 2024	0.0050	0.0060	0.0043	0.0043	0.0043	1,530,700
Jan 30, 2024	0.0046	0.0049	0.0046	0.0047	0.0047	89,000
Jan 29, 2024	0.0054	0.0054	0.0046	0.0048	0.0048	341,100
Jan 26, 2024	0.0049	0.0050	0.0049	0.0049	0.0049	425,000
Jan 25, 2024	0.0054	0.0054	0.0048	0.0049	0.0049	212,999
Jan 24, 2024	0.0053	0.0055	0.0053	0.0055	0.0055	448,000

HGAS Global Gas Corporation

0.1800

-39.88%

BGLC BioNexus Gene Lab Corp.

0.3443

-3.83%

FEAM 5E Advanced Materials, Inc.

0.4751

+3.28%

CRKN Crown Electrokinetics Corp.

0.0973

-7.33%

GEVO Gevo, Inc.

1.7800

-7.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

C-Bond Systems, Inc. (CBNT)

Related Tickers