Live

Stocks are getting clobbered as Trump's China trade war intensifies. See the latest.

OTC Markets OTCQB - Delayed Quote USD

Chain Bridge I (CBRRF)

11.35

0.00

(0.00%)

As of April 9 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	11.35	11.35	11.35	11.35	11.35	100
Apr 8, 2025	11.35	11.35	11.35	11.35	11.35	-
Apr 7, 2025	11.35	11.35	11.35	11.35	11.35	100
Apr 4, 2025	11.33	11.33	11.33	11.33	11.33	100
Apr 3, 2025	11.39	11.39	11.39	11.39	11.39	-
Apr 2, 2025	11.39	11.39	11.39	11.39	11.39	-
Apr 1, 2025	11.39	11.39	11.39	11.39	11.39	-
Mar 31, 2025	11.39	11.39	11.39	11.39	11.39	-
Mar 28, 2025	11.39	11.39	11.39	11.39	11.39	-
Mar 27, 2025	11.39	11.39	11.39	11.39	11.39	-
Mar 26, 2025	11.30	11.39	11.30	11.39	11.39	1,300
Mar 25, 2025	11.25	11.25	11.25	11.25	11.25	-
Mar 24, 2025	11.25	11.25	11.25	11.25	11.25	2,000
Mar 21, 2025	11.21	11.21	11.21	11.21	11.21	16,300
Mar 20, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 19, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 18, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 17, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 14, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 13, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 12, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 11, 2025	11.17	11.17	11.17	11.17	11.17	200
Mar 10, 2025	11.17	11.17	11.17	11.17	11.17	-
Mar 7, 2025	11.17	11.17	11.17	11.17	11.17	100
Mar 6, 2025	11.11	11.11	11.11	11.11	11.11	-
Mar 5, 2025	11.11	11.11	11.11	11.11	11.11	-
Mar 4, 2025	11.11	11.11	11.11	11.11	11.11	-
Mar 3, 2025	11.11	11.11	11.11	11.11	11.11	-
Feb 28, 2025	11.11	11.11	11.11	11.11	11.11	-
Feb 27, 2025	11.11	11.11	11.11	11.11	11.11	300
Feb 26, 2025	11.25	11.25	11.25	11.25	11.25	-
Feb 25, 2025	11.25	11.25	11.25	11.25	11.25	-
Feb 24, 2025	11.25	11.25	11.25	11.25	11.25	-
Feb 21, 2025	11.25	11.25	11.25	11.25	11.25	-
Feb 20, 2025	11.25	11.25	11.25	11.25	11.25	-
Feb 19, 2025	11.25	11.25	11.25	11.25	11.25	100
Feb 18, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 14, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 13, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 12, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 11, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 10, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 7, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 6, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 5, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 4, 2025	11.02	11.02	11.02	11.02	11.02	-
Feb 3, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 31, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 30, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 29, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 28, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 27, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 24, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 23, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 22, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 21, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 17, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 16, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 15, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 14, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 13, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 10, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 8, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 7, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 6, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 3, 2025	11.02	11.02	11.02	11.02	11.02	-
Jan 2, 2025	11.02	11.02	11.02	11.02	11.02	-
Dec 31, 2024	11.02	11.02	11.02	11.02	11.02	-
Dec 30, 2024	11.02	11.02	11.02	11.02	11.02	-
Dec 27, 2024	11.02	11.02	11.02	11.02	11.02	-
Dec 26, 2024	11.02	11.02	11.02	11.02	11.02	100
Dec 24, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 23, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 20, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 19, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 18, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 17, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 16, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 13, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 12, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 11, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 10, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 9, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 6, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 5, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 4, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 3, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 2, 2024	11.15	11.15	11.15	11.15	11.15	100
Nov 29, 2024	11.13	11.13	11.13	11.13	11.13	-
Nov 27, 2024	11.13	11.13	11.13	11.13	11.13	-
Nov 26, 2024	11.13	11.13	11.13	11.13	11.13	-
Nov 25, 2024	11.13	11.13	11.13	11.13	11.13	-
Nov 22, 2024	11.13	11.13	11.13	11.13	11.13	-
Nov 21, 2024	11.13	11.13	11.13	11.13	11.13	900
Nov 20, 2024	11.11	11.11	11.11	11.11	11.11	-
Nov 19, 2024	11.11	11.11	11.11	11.11	11.11	300
Nov 18, 2024	11.46	11.46	11.46	11.46	11.46	200
Nov 15, 2024	11.51	11.60	11.48	11.49	11.49	1,900
Nov 14, 2024	11.54	11.54	11.47	11.47	11.47	1,500
Nov 13, 2024	11.85	12.45	11.50	11.50	11.50	251,700
Nov 12, 2024	11.45	12.69	11.45	11.90	11.90	3,800
Nov 11, 2024	11.36	11.36	11.35	11.35	11.35	3,000
Nov 8, 2024	11.35	11.35	11.35	11.35	11.35	100
Nov 7, 2024	11.35	11.36	11.35	11.35	11.35	500
Nov 6, 2024	11.32	11.40	11.30	11.40	11.40	4,800
Nov 5, 2024	11.39	11.39	11.39	11.39	11.39	-
Nov 4, 2024	11.40	11.43	11.39	11.39	11.39	4,400
Nov 1, 2024	11.40	11.40	11.38	11.38	11.38	1,300
Oct 31, 2024	11.34	11.38	11.34	11.38	11.38	240,100
Oct 30, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 29, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 28, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 25, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 24, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 23, 2024	11.39	11.39	11.39	11.39	11.39	1,500
Oct 22, 2024	11.37	11.39	11.35	11.37	11.37	6,000
Oct 21, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 18, 2024	11.37	11.37	11.37	11.37	11.37	100
Oct 17, 2024	11.37	11.37	11.35	11.37	11.37	900
Oct 16, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 15, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 14, 2024	11.32	11.37	11.32	11.37	11.37	14,000
Oct 11, 2024	11.46	11.47	11.35	11.39	11.39	26,400
Oct 10, 2024	11.46	11.46	11.46	11.46	11.46	400
Oct 9, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 8, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 7, 2024	11.28	11.39	11.28	11.39	11.39	1,000
Oct 4, 2024	11.42	11.42	11.36	11.42	11.42	900
Oct 3, 2024	11.42	11.42	11.42	11.42	11.42	100
Oct 2, 2024	11.42	11.42	11.42	11.42	11.42	200
Oct 1, 2024	11.30	11.37	11.30	11.36	11.36	1,700
Sep 30, 2024	11.29	11.29	11.29	11.29	11.29	2,100
Sep 27, 2024	11.26	11.27	11.26	11.27	11.27	8,500
Sep 26, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 25, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 24, 2024	11.23	11.26	11.23	11.26	11.26	900
Sep 23, 2024	11.27	11.27	11.26	11.26	11.26	500
Sep 20, 2024	11.26	11.26	11.21	11.25	11.25	700
Sep 19, 2024	11.30	11.30	11.30	11.30	11.30	200
Sep 18, 2024	11.30	11.30	11.25	11.25	11.25	700
Sep 17, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 16, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 13, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 12, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 11, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 10, 2024	11.26	11.26	11.26	11.26	11.26	-
Sep 9, 2024	11.21	11.26	11.21	11.26	11.26	1,300
Sep 6, 2024	11.25	11.25	11.25	11.25	11.25	1,900
Sep 5, 2024	11.25	11.25	11.25	11.25	11.25	8,700
Sep 4, 2024	11.25	11.25	11.25	11.25	11.25	5,400
Sep 3, 2024	11.19	11.22	11.19	11.22	11.22	1,300
Aug 30, 2024	11.24	11.25	11.18	11.25	11.25	117,100
Aug 29, 2024	11.18	11.18	11.18	11.18	11.18	-
Aug 28, 2024	11.18	11.18	11.18	11.18	11.18	153,900
Aug 27, 2024	11.24	11.24	11.24	11.24	11.24	-
Aug 26, 2024	11.24	11.24	11.24	11.24	11.24	300
Aug 23, 2024	11.17	11.17	11.17	11.17	11.17	3,500
Aug 22, 2024	11.18	11.18	11.17	11.17	11.17	10,300
Aug 21, 2024	11.25	11.25	11.25	11.25	11.25	100
Aug 20, 2024	11.18	11.18	11.18	11.18	11.18	4,800
Aug 19, 2024	11.18	11.25	11.18	11.18	11.18	78,700
Aug 16, 2024	11.28	11.28	11.28	11.28	11.28	100
Aug 15, 2024	11.28	11.28	11.28	11.28	11.28	-
Aug 14, 2024	11.28	11.28	11.28	11.28	11.28	-
Aug 13, 2024	11.28	11.28	11.28	11.28	11.28	-
Aug 12, 2024	11.28	11.28	11.28	11.28	11.28	-
Aug 9, 2024	11.17	11.28	11.17	11.28	11.28	11,900
Aug 8, 2024	11.25	11.25	11.25	11.25	11.25	-
Aug 7, 2024	11.17	11.25	11.17	11.25	11.25	600
Aug 6, 2024	11.24	11.25	11.24	11.25	11.25	300
Aug 5, 2024	11.26	11.26	11.17	11.18	11.18	16,800
Aug 2, 2024	11.24	11.24	11.24	11.24	11.24	-
Aug 1, 2024	11.24	11.24	11.24	11.24	11.24	500
Jul 31, 2024	11.25	11.25	11.25	11.25	11.25	-
Jul 30, 2024	11.25	11.25	11.25	11.25	11.25	-
Jul 29, 2024	11.25	11.25	11.25	11.25	11.25	-
Jul 26, 2024	11.10	11.25	11.10	11.25	11.25	11,300
Jul 25, 2024	11.20	11.25	11.16	11.25	11.25	700
Jul 24, 2024	11.19	11.20	11.19	11.20	11.20	8,900
Jul 23, 2024	11.16	11.20	11.16	11.20	11.20	8,200
Jul 22, 2024	11.25	11.25	11.25	11.25	11.25	-
Jul 19, 2024	11.25	11.25	11.25	11.25	11.25	-
Jul 18, 2024	11.25	11.25	11.25	11.25	11.25	100
Jul 17, 2024	11.26	11.26	11.26	11.26	11.26	-
Jul 16, 2024	11.28	11.39	11.16	11.26	11.26	6,500
Jul 15, 2024	11.07	11.31	11.06	11.31	11.31	3,100
Jul 12, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 11, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 10, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 9, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 8, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 5, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 3, 2024	11.31	11.31	11.31	11.31	11.31	1,800
Jul 2, 2024	11.38	11.39	11.37	11.37	11.37	4,900
Jul 1, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 28, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 27, 2024	11.38	11.38	11.38	11.38	11.38	100
Jun 26, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 25, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 24, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 21, 2024	11.38	11.38	11.38	11.38	11.38	-
Jun 20, 2024	11.18	11.38	11.18	11.38	11.38	300
Jun 18, 2024	11.23	11.29	11.23	11.29	11.29	200
Jun 17, 2024	11.27	11.30	11.13	11.20	11.20	7,100
Jun 14, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 13, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 12, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 11, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 10, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 7, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 6, 2024	10.98	11.28	10.98	11.28	11.28	600
Jun 5, 2024	11.27	11.27	11.27	11.27	11.27	-
Jun 4, 2024	11.27	11.27	11.27	11.27	11.27	-
Jun 3, 2024	11.27	11.27	11.27	11.27	11.27	-
May 31, 2024	11.27	11.27	11.27	11.27	11.27	-
May 30, 2024	11.27	11.27	11.27	11.27	11.27	100
May 29, 2024	11.27	11.27	11.27	11.27	11.27	-
May 28, 2024	11.27	11.27	11.27	11.27	11.27	200
May 24, 2024	11.14	11.14	11.14	11.14	11.14	100
May 23, 2024	11.14	11.14	11.13	11.14	11.14	700
May 22, 2024	11.07	11.29	10.90	11.04	11.04	2,400
May 21, 2024	11.50	11.50	10.90	11.28	11.28	800
May 20, 2024	11.46	11.70	11.13	11.70	11.70	1,800
May 17, 2024	11.24	11.29	11.09	11.24	11.24	8,900
May 16, 2024	11.11	12.49	11.07	11.24	11.24	9,300
May 15, 2024	11.20	11.20	11.20	11.20	11.20	100
May 14, 2024	10.90	11.11	10.90	11.08	11.08	5,200
May 13, 2024	11.17	11.19	11.17	11.19	11.19	2,800
May 10, 2024	11.20	11.20	11.20	11.20	11.20	100
May 9, 2024	11.20	11.20	11.20	11.20	11.20	-
May 8, 2024	11.17	11.20	11.17	11.20	11.20	400
May 7, 2024	11.16	11.22	11.16	11.22	11.22	500
May 6, 2024	11.20	11.20	11.20	11.20	11.20	200
May 3, 2024	10.81	11.03	10.81	11.03	11.03	7,600
May 2, 2024	11.20	11.20	11.20	11.20	11.20	-
May 1, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 30, 2024	11.24	11.24	10.98	11.20	11.20	4,400
Apr 29, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 25, 2024	11.24	11.24	11.24	11.24	11.24	100
Apr 24, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 22, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 19, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 18, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 17, 2024	11.09	11.24	11.09	11.24	11.24	1,200
Apr 16, 2024	11.25	11.25	11.25	11.25	11.25	100
Apr 15, 2024	11.25	11.25	11.25	11.25	11.25	100
Apr 12, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 11, 2024	11.23	11.23	11.23	11.23	11.23	-
Apr 10, 2024	11.23	11.23	11.23	11.23	11.23	-