Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

CB Scientific, Inc. (CBSC)

0.0340
-0.0050
(-12.82%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.03300.03900.03300.03400.034021,000
May 1, 20250.03000.04000.03000.04000.040020,000
Apr 30, 20250.04000.04000.04000.04000.0400-
Apr 29, 20250.04000.04000.04000.04000.04002,000
Apr 28, 20250.03000.04000.02800.03500.0350153,000
Apr 25, 20250.04000.04000.04000.04000.04002,100
Apr 24, 20250.04000.04000.04000.04000.0400-
Apr 23, 20250.04000.04000.04000.04000.040010,000
Apr 22, 20250.02800.02800.02500.02500.025014,400
Apr 21, 20250.03000.03200.03000.03000.03004,000
Apr 17, 20250.02800.03000.02800.03000.030069,900
Apr 16, 20250.03000.03000.03000.03000.03003,000
Apr 15, 20250.03300.03300.03000.03000.030032,000
Apr 14, 20250.04000.04000.04000.04000.04001,000
Apr 11, 20250.04000.04000.04000.04000.04001,000
Apr 10, 20250.04000.04000.03600.03600.03605,000
Apr 9, 20250.05000.05000.04500.04500.045051,000
Apr 8, 20250.04000.05000.03600.05000.0500151,000
Apr 7, 20250.04000.04000.02600.02600.0260210,200
Apr 4, 20250.03300.03500.02100.03500.0350108,500
Apr 3, 20250.04000.04400.03900.04400.044090,700
Apr 2, 20250.03600.04000.03500.03600.0360163,000
Apr 1, 20250.04000.04000.04000.04000.04002,300
Mar 31, 20250.04800.05000.04700.04700.047037,500
Mar 28, 20250.04300.05000.03800.05000.0500121,000
Mar 27, 20250.04000.04000.03500.04000.040055,000
Mar 26, 20250.03300.03300.03300.03300.0330-
Mar 25, 20250.03300.03300.03300.03300.0330-
Mar 24, 20250.03800.03800.03300.03300.0330102,500
Mar 21, 20250.03900.03900.03100.03100.031041,100
Mar 20, 20250.03600.03600.03600.03600.0360100
Mar 19, 20250.03900.03900.03900.03900.0390-
Mar 18, 20250.03900.03900.03900.03900.03902,600
Mar 17, 20250.04000.04000.04000.04000.0400-
Mar 14, 20250.03700.04000.03700.04000.040031,300
Mar 13, 20250.04100.04400.04000.04000.0400153,400
Mar 12, 20250.04800.05000.04800.05000.050079,100
Mar 11, 20250.04500.04500.04500.04500.045020,000
Mar 10, 20250.04100.04900.04000.04900.049069,500
Mar 7, 20250.04000.05000.04000.05000.050035,500
Mar 6, 20250.04000.04000.04000.04000.040047,000
Mar 5, 20250.05000.05000.05000.05000.050097,800
Mar 4, 20250.05200.05200.04300.05000.0500145,300
Mar 3, 20250.05800.05800.05800.05800.058011,000
Feb 28, 20250.06100.06100.05900.05900.059049,500
Feb 27, 20250.09500.09600.06100.07900.0790229,500
Feb 26, 20250.08000.09400.08000.09200.0920243,200
Feb 25, 20250.07200.08900.06100.08900.0890435,500
Feb 24, 20250.06500.07800.06500.07800.078053,700
Feb 21, 20250.06000.06500.06000.06500.0650157,700
Feb 20, 20250.06400.06400.05900.06400.064031,100
Feb 19, 20250.06500.06500.05100.05100.0510118,800
Feb 18, 20250.06200.06500.05500.05500.0550573,400
Feb 14, 20250.08500.08500.06000.06000.060090,400
Feb 13, 20250.07600.08000.06500.06500.065068,000
Feb 12, 20250.07000.08500.06500.08500.085093,500
Feb 11, 20250.07000.07600.07000.07000.070083,300
Feb 10, 20250.06800.07800.05500.05500.055051,900
Feb 7, 20250.07000.07000.05500.05500.055080,800
Feb 6, 20250.06800.06800.05700.06000.060021,100
Feb 5, 20250.06800.07000.06200.07000.070071,200
Feb 4, 20250.08000.10000.08000.09000.090040,300
Feb 3, 20250.08000.11200.07500.08000.080076,700
Jan 31, 20250.08000.08000.08000.08000.08001,700
Jan 30, 20250.08000.08000.08000.08000.0800700
Jan 29, 20250.11500.11500.08300.08300.083010,200
Jan 28, 20250.10000.11500.10000.10200.102012,500
Jan 27, 20250.08500.08500.08500.08500.085010,000
Jan 24, 20250.14900.14900.08200.12900.1290104,200
Jan 23, 20250.10600.13000.10600.13000.130051,700
Jan 22, 20250.14900.14900.09700.11600.116037,700
Jan 21, 20250.12400.13000.11400.13000.130011,700
Jan 17, 20250.12500.12500.10000.12000.120016,900
Jan 16, 20250.13000.13000.12000.12000.12002,600
Jan 15, 20250.08700.10000.08700.09200.0920181,100
Jan 14, 20250.07000.08800.07000.08000.0800169,900
Jan 13, 20250.07000.08000.07000.07000.070055,000
Jan 10, 20250.08000.08000.08000.08000.08001,000
Jan 8, 20250.08800.08800.08800.08800.0880900
Jan 7, 20250.08800.08800.08800.08800.0880600
Jan 6, 20250.08800.08800.08800.08800.0880600
Jan 3, 20250.07500.08900.07000.08900.089028,100
Jan 2, 20250.07500.07500.07000.07000.070010,900
Dec 31, 20240.07500.08900.06500.06500.0650531,500
Dec 30, 20240.07500.07500.07500.07500.07501,000
Dec 27, 20240.06400.07000.06400.07000.0700100,000
Dec 26, 20240.06500.06500.06500.06500.0650-
Dec 24, 20240.04800.06500.04800.06500.065041,100
Dec 23, 20240.04800.04800.04800.04800.04803,000
Dec 20, 20240.06500.06500.06500.06500.0650-
Dec 19, 20240.06500.06500.06500.06500.06501,000
Dec 18, 20240.06200.06400.06200.06400.064070,200
Dec 17, 20240.05200.05200.05200.05200.05201,000
Dec 16, 20240.06500.06500.06500.06500.0650-
Dec 13, 20240.06500.06500.06500.06500.06506,500
Dec 12, 20240.06800.06800.05000.06500.06503,300
Dec 11, 20240.05300.06900.05000.06900.069021,700
Dec 10, 20240.05900.05900.05900.05900.05901,200
Dec 9, 20240.03900.05900.03900.04100.0410108,100
Dec 6, 20240.03900.04200.03400.03400.034015,000
Dec 5, 20240.03700.04200.03700.04200.042027,700
Dec 4, 20240.07000.07000.03800.04300.0430248,000
Dec 3, 20240.07200.07200.07200.07200.0720-
Dec 2, 20240.07200.07200.07200.07200.07201,000
Nov 29, 20240.07200.07200.07000.07000.070031,000
Nov 27, 20240.06200.07300.06200.07300.073013,300
Nov 26, 20240.07500.07500.07500.07500.0750-
Nov 25, 20240.09400.09400.05000.07500.0750120,200
Nov 22, 20240.06000.08500.06000.08500.0850164,400
Nov 21, 20240.04500.07000.04500.07000.070069,200
Nov 20, 20240.04000.04500.04000.04500.045017,300
Nov 19, 20240.04500.04500.04000.04000.040081,400
Nov 18, 20240.04500.04500.04000.04500.045051,200
Nov 15, 20240.04000.04000.04000.04000.040030,000
Nov 14, 20240.04200.04500.04200.04500.045028,300
Nov 13, 20240.04000.04000.04000.04000.0400100,000
Nov 12, 20240.04000.04000.04000.04000.040050,000
Nov 11, 20240.04000.04000.04000.04000.0400-
Nov 8, 20240.03700.04400.03700.04000.0400177,100
Nov 7, 20240.04000.04000.04000.04000.0400-
Nov 6, 20240.04000.04000.04000.04000.0400-
Nov 5, 20240.04000.04000.04000.04000.0400-
Nov 4, 20240.04000.04000.04000.04000.0400-
Nov 1, 20240.04000.04000.04000.04000.040010,000
Oct 31, 20240.04000.04000.04000.04000.040011,000
Oct 30, 20240.03700.03700.03700.03700.03701,000
Oct 29, 20240.03500.03500.03500.03500.0350-
Oct 28, 20240.03800.04000.03500.03500.035060,000
Oct 25, 20240.04000.04400.04000.04400.044020,000
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.04000.04000.04000.0400-
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.04000.04000.04000.04000.0400-
Oct 18, 20240.04000.04000.04000.04000.0400-
Oct 17, 20240.03600.04000.03600.04000.04002,000
Oct 16, 20240.03300.03300.03300.03300.0330-
Oct 15, 20240.03400.03400.03300.03300.033097,000
Oct 14, 20240.04000.04000.04000.04000.0400-
Oct 11, 20240.04000.04000.04000.04000.0400-
Oct 10, 20240.04000.04000.04000.04000.0400-
Oct 9, 20240.04000.04000.04000.04000.0400-
Oct 8, 20240.04000.04000.04000.04000.0400-
Oct 7, 20240.04000.04000.04000.04000.0400-
Oct 4, 20240.04000.04000.04000.04000.0400-
Oct 3, 20240.04000.04000.04000.04000.04002,000
Oct 2, 20240.04000.04000.03100.03100.031021,500
Oct 1, 20240.03000.04000.03000.04000.040065,500
Sep 30, 20240.02900.02900.02900.02900.02901,200
Sep 27, 20240.04000.04000.04000.04000.0400-
Sep 26, 20240.04000.04000.04000.04000.0400-
Sep 25, 20240.04000.04000.04000.04000.0400-
Sep 24, 20240.04000.04000.04000.04000.0400-
Sep 23, 20240.04000.04000.04000.04000.0400-
Sep 20, 20240.04000.04000.04000.04000.0400-
Sep 19, 20240.04000.04000.04000.04000.0400-
Sep 18, 20240.04000.04000.04000.04000.040037,000
Sep 17, 20240.04000.04000.03900.04000.040071,800
Sep 16, 20240.04000.04000.04000.04000.0400-
Sep 13, 20240.04400.04400.04000.04000.0400116,300
Sep 12, 20240.03300.03500.02700.03500.0350382,000
Sep 11, 20240.04500.04500.04500.04500.0450-
Sep 10, 20240.04500.04500.04500.04500.0450-
Sep 9, 20240.04500.04500.04500.04500.0450-
Sep 6, 20240.04500.04500.04500.04500.04502,300
Sep 5, 20240.04500.04500.04500.04500.045025,000
Sep 4, 20240.04400.04400.04300.04300.043030,000
Sep 3, 20240.06000.06000.06000.06000.0600-
Aug 30, 20240.06000.06000.06000.06000.0600-
Aug 29, 20240.06000.06000.06000.06000.0600-
Aug 28, 20240.06000.06000.06000.06000.06003,500
Aug 27, 20240.05500.05500.05500.05500.0550-
Aug 26, 20240.05500.05500.05500.05500.0550-
Aug 23, 20240.05500.05500.05500.05500.0550-
Aug 22, 20240.05500.05500.05500.05500.0550-
Aug 21, 20240.05500.05500.05500.05500.0550-
Aug 20, 20240.05500.05500.05500.05500.0550-
Aug 19, 20240.05500.05500.05500.05500.0550400
Aug 16, 20240.06000.06000.06000.06000.060020,000
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.06000.06000.04500.05000.0500106,700
Aug 13, 20240.06500.06500.06500.06500.0650-
Aug 12, 20240.06500.06500.06500.06500.065012,300
Aug 9, 20240.07000.07000.07000.07000.070014,300
Aug 8, 20240.06100.06100.05200.05200.052030,600
Aug 7, 20240.07000.07000.07000.07000.070031,800
Aug 6, 20240.07000.07000.07000.07000.070012,600
Aug 5, 20240.05200.05200.05200.05200.0520300
Aug 2, 20240.07000.07000.07000.07000.0700-
Aug 1, 20240.07000.07000.07000.07000.0700-
Jul 31, 20240.06500.07000.06500.07000.070011,200
Jul 30, 20240.07700.07700.07400.07400.074040,000
Jul 29, 20240.07300.07500.07300.07500.075067,800
Jul 26, 20240.07400.07400.07400.07400.0740-
Jul 25, 20240.07400.07400.07400.07400.0740-
Jul 24, 20240.07400.07400.07400.07400.0740-
Jul 23, 20240.07400.07400.07400.07400.0740-
Jul 22, 20240.07400.07400.07400.07400.0740-
Jul 19, 20240.07400.07400.07400.07400.0740-
Jul 18, 20240.07400.07400.07400.07400.0740-
Jul 17, 20240.07400.07400.07400.07400.0740-
Jul 16, 20240.07400.07400.07400.07400.07407,000
Jul 15, 20240.07200.07200.07000.07000.070020,000
Jul 12, 20240.07400.07400.07400.07400.0740-
Jul 11, 20240.07400.07400.07400.07400.0740-
Jul 10, 20240.07400.07400.07400.07400.0740-
Jul 9, 20240.07400.07400.07400.07400.0740-
Jul 8, 20240.07400.07400.07400.07400.074040,600
Jul 5, 20240.07400.07400.07400.07400.0740-
Jul 3, 20240.07400.07400.07400.07400.07401,800
Jul 2, 20240.06000.06000.06000.06000.0600-
Jul 1, 20240.06000.06000.06000.06000.0600-
Jun 28, 20240.06000.06000.06000.06000.0600-
Jun 27, 20240.06000.06000.06000.06000.0600-
Jun 26, 20240.06000.06000.06000.06000.0600-
Jun 25, 20240.05400.06000.05000.06000.060081,200
Jun 24, 20240.07500.07500.07500.07500.0750200
Jun 21, 20240.07500.07500.07500.07500.07504,400
Jun 20, 20240.05300.05300.05300.05300.0530-
Jun 18, 20240.07500.07500.05300.05300.053091,800
Jun 17, 20240.08200.08200.06700.07500.075026,700
Jun 14, 20240.08200.08200.08200.08200.082014,500
Jun 13, 20240.07500.07500.07500.07500.0750-
Jun 12, 20240.07500.07500.07500.07500.0750-
Jun 11, 20240.07500.07500.07500.07500.0750-
Jun 10, 20240.07000.08500.07000.07500.075030,000
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.070010,000
Jun 5, 20240.07000.07000.07000.07000.0700-
Jun 4, 20240.07000.07000.07000.07000.0700-
Jun 3, 20240.07000.07000.07000.07000.07007,100
May 31, 20240.07000.07000.07000.07000.0700-
May 30, 20240.06700.07000.06700.07000.070028,200
May 29, 20240.07000.07000.07000.07000.070010,400
May 28, 20240.07000.07000.06700.07000.070040,600
May 24, 20240.06700.06700.06700.06700.0670500
May 23, 20240.08000.08000.08000.08000.0800-
May 22, 20240.08000.08000.08000.08000.0800-
May 21, 20240.08000.08000.08000.08000.08008,900
May 20, 20240.07000.07000.07000.07000.0700-
May 17, 20240.07000.07000.07000.07000.07001,000
May 16, 20240.07400.07400.07400.07400.0740-
May 15, 20240.08500.08500.06800.07400.074032,000
May 14, 20240.08500.09000.08000.08000.0800122,600
May 13, 20240.08300.08300.08300.08300.0830-
May 10, 20240.08300.08300.08300.08300.083050,000
May 9, 20240.08500.08500.08500.08500.0850-
May 8, 20240.08500.08500.08500.08500.085010,000
May 7, 20240.08500.08500.08500.08500.0850-
May 6, 20240.08500.08500.08500.08500.0850-
May 3, 20240.08500.08500.08500.08500.0850-