Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: CBTC )

0.0017 +0.0001 (+6.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
May 29, 2020 0.0006 0.0006 0.0005 0.0005 14,515,200 -0.00(-16.67%)
May 28, 2020 0.0006 0.0006 0.0005 0.0006 13,223,089 +0.00(+0.00%)
May 27, 2020 0.0006 0.0006 0.0005 0.0006 3,654,899 +0.00(+0.00%)
May 26, 2020 0.0005 0.0006 0.0004 0.0006 29,015,684 +0.00(+0.00%)
May 22, 2020 0.0006 0.0006 0.0005 0.0006 11,432,500 +0.00(+0.00%)
May 21, 2020 0.0006 0.0006 0.0005 0.0006 20,576,168 +0.00(+0.00%)
May 20, 2020 0.0006 0.0006 0.0005 0.0006 4,206,107 +0.00(+0.00%)
May 19, 2020 0.0006 0.0006 0.0005 0.0006 3,785,460 +0.00(+0.00%)
May 18, 2020 0.0005 0.0006 0.0005 0.0006 15,973,087 +0.00(+20.00%)
May 15, 2020 0.0006 0.0006 0.0005 0.0005 3,507,900 -0.00(-16.67%)
May 14, 2020 0.0006 0.0007 0.0005 0.0006 27,637,232 +0.00(+0.00%)
May 13, 2020 0.0006 0.0007 0.0005 0.0006 13,573,127 +0.00(+0.00%)
May 12, 2020 0.0007 0.0007 0.0005 0.0006 40,365,232 -0.00(-14.29%)
May 11, 2020 0.0008 0.0008 0.0006 0.0007 26,894,166 -0.00(-12.50%)
May 08, 2020 0.0008 0.0009 0.0006 0.0008 103,167,104 +0.00(+0.00%)
May 07, 2020 0.0006 0.0008 0.0005 0.0008 73,125,880 +0.00(+14.29%)
May 06, 2020 0.0007 0.0008 0.0005 0.0007 24,179,550 +0.00(+0.00%)
May 05, 2020 0.0008 0.0008 0.0006 0.0007 2,588,418 -0.00(-12.50%)
May 04, 2020 0.0008 0.0008 0.0007 0.0008 12,272,159 +0.00(+0.00%)
May 01, 2020 0.0008 0.0008 0.0007 0.0008 8,638,200 +0.00(+0.00%)
Apr 30, 2020 0.0009 0.0010 0.0006 0.0008 54,719,632 -0.00(-11.11%)
Apr 29, 2020 0.0009 0.0010 0.0008 0.0009 52,733,580 +0.00(+0.00%)
Apr 28, 2020 0.0007 0.0009 0.0006 0.0009 47,867,316 +0.00(+28.57%)
Apr 27, 2020 0.0007 0.0007 0.0006 0.0007 14,484,770 +0.00(+16.67%)
Apr 24, 2020 0.0005 0.0009 0.0004 0.0006 97,825,592 +0.00(+50.00%)
Apr 23, 2020 0.0005 0.0005 0.0004 0.0004 5,782,866 +0.00(+0.00%)
Apr 22, 2020 0.0005 0.0005 0.0004 0.0004 4,198,020 -0.00(-20.00%)
Apr 21, 2020 0.0005 0.0005 0.0004 0.0005 7,979,745 +0.00(+0.00%)
Apr 20, 2020 0.0004 0.0005 0.0004 0.0005 22,084,122 +0.00(+25.00%)
Apr 17, 2020 0.0004 0.0004 0.0003 0.0004 5,879,100 +0.00(+0.00%)
Apr 16, 2020 0.0004 0.0004 0.0003 0.0004 6,102,661 +0.00(+0.00%)
Apr 15, 2020 0.0005 0.0005 0.0003 0.0004 12,299,106 -0.00(-20.00%)
Apr 14, 2020 0.0005 0.0005 0.0004 0.0005 1,540,060 +0.00(+25.00%)
Apr 13, 2020 0.0004 0.0005 0.0003 0.0004 5,045,505 -0.00(-20.00%)
Apr 09, 2020 0.0004 0.0005 0.0004 0.0005 22,758,502 +0.00(+0.00%)
Apr 08, 2020 0.0004 0.0005 0.0004 0.0005 4,792,765 +0.00(+0.00%)
Apr 07, 2020 0.0006 0.0006 0.0004 0.0005 1,697,055 +0.00(+0.00%)
Apr 06, 2020 0.0006 0.0006 0.0004 0.0005 9,678,523 -0.00(-16.67%)
Apr 03, 2020 0.0006 0.0006 0.0005 0.0006 4,265,600 +0.00(+20.00%)
Apr 02, 2020 0.0004 0.0006 0.0004 0.0005 6,563,212 +0.00(+0.00%)
Apr 01, 2020 0.0006 0.0006 0.0005 0.0005 8,602,000 +0.00(+0.00%)
Mar 31, 2020 0.0004 0.0006 0.0004 0.0005 8,915,017 +0.00(+0.00%)
Mar 30, 2020 0.0004 0.0006 0.0004 0.0005 9,199,632 +0.00(+0.00%)
Mar 27, 2020 0.0005 0.0005 0.0004 0.0005 2,325,100 +0.00(+0.00%)
Mar 26, 2020 0.0005 0.0005 0.0004 0.0005 3,274,298 +0.00(+0.00%)
Mar 25, 2020 0.0005 0.0006 0.0004 0.0005 7,546,895 +0.00(+0.00%)
Mar 24, 2020 0.0005 0.0006 0.0004 0.0005 4,702,453 +0.00(+25.00%)
Mar 23, 2020 0.0005 0.0006 0.0004 0.0004 2,299,719 -0.00(-20.00%)
Mar 20, 2020 0.0004 0.0006 0.0004 0.0005 3,445,500 +0.00(+0.00%)
Mar 19, 2020 0.0004 0.0005 0.0004 0.0005 1,110,170 +0.00(+0.00%)
Mar 18, 2020 0.0005 0.0006 0.0004 0.0005 8,128,723 +0.00(+0.00%)
Mar 17, 2020 0.0006 0.0006 0.0005 0.0005 5,222,758 +0.00(+0.00%)
Mar 16, 2020 0.0006 0.0006 0.0004 0.0005 19,698,806 +0.00(+0.00%)
Mar 13, 2020 0.0006 0.0006 0.0005 0.0005 3,822,200 -0.00(-16.67%)
Mar 12, 2020 0.0005 0.0006 0.0004 0.0006 68,129,448 +0.00(+0.00%)
Mar 11, 2020 0.0006 0.0006 0.0005 0.0006 6,375,011 +0.00(+0.00%)
Mar 10, 2020 0.0007 0.0007 0.0005 0.0006 3,686,166 -0.00(-14.29%)
Mar 09, 2020 0.0006 0.0007 0.0005 0.0007 28,958,412 +0.00(+0.00%)
Mar 06, 2020 0.0006 0.0007 0.0005 0.0007 10,305,300 +0.00(+16.67%)
Mar 05, 2020 0.0007 0.0007 0.0006 0.0006 18,001,636 -0.00(-14.29%)
Mar 04, 2020 0.0006 0.0007 0.0006 0.0007 4,947,795 +0.00(+0.00%)
Mar 03, 2020 0.0007 0.0007 0.0007 0.0007 1,226,378 +0.00(+0.00%)
Mar 02, 2020 0.0007 0.0007 0.0006 0.0007 7,687,196 +0.00(+0.00%)
Feb 28, 2020 0.0006 0.0007 0.0006 0.0007 8,320,800 +0.00(+0.00%)
Feb 27, 2020 0.0007 0.0008 0.0006 0.0007 18,575,214 +0.00(+0.00%)
Feb 26, 2020 0.0008 0.0008 0.0007 0.0007 46,571,924 +0.00(+0.00%)
Feb 25, 2020 0.0008 0.0008 0.0007 0.0007 20,946,252 -0.00(-12.50%)
Feb 24, 2020 0.0008 0.0008 0.0007 0.0008 16,534,430 +0.00(+14.29%)
Feb 21, 2020 0.0007 0.0008 0.0007 0.0007 4,262,700 +0.00(+0.00%)
Feb 20, 2020 0.0010 0.0010 0.0006 0.0007 171,710,944 -0.00(-22.22%)
Feb 19, 2020 0.0009 0.0009 0.0008 0.0009 16,366,086 +0.00(+0.00%)
Feb 18, 2020 0.0012 0.0012 0.0008 0.0009 24,180,904 -0.00(-18.18%)
Feb 14, 2020 0.0010 0.0013 0.0008 0.0011 86,263,296 +0.00(+37.50%)
Feb 13, 2020 0.0010 0.0010 0.0008 0.0008 6,218,730 -0.00(-11.11%)
Feb 12, 2020 0.0011 0.0011 0.0009 0.0009 14,740,387 -0.00(-10.00%)
Feb 11, 2020 0.0007 0.0011 0.0007 0.0010 76,206,736 +0.00(+25.00%)
Feb 10, 2020 0.0008 0.0008 0.0006 0.0008 11,042,166 +0.00(+14.29%)
Feb 07, 2020 0.0008 0.0008 0.0006 0.0007 16,657,100 +0.00(+0.00%)
Feb 06, 2020 0.0006 0.0007 0.0006 0.0007 13,997,250 +0.00(+0.00%)
Feb 05, 2020 0.0008 0.0008 0.0006 0.0007 17,322,900 -0.00(-12.50%)
Feb 04, 2020 0.0008 0.0008 0.0006 0.0008 15,092,925 +0.00(+0.00%)
Feb 03, 2020 0.0008 0.0008 0.0007 0.0008 7,120,869 +0.00(+0.00%)
Jan 31, 2020 0.0009 0.0009 0.0006 0.0008 25,226,900 -0.00(-11.11%)
Jan 30, 2020 0.0009 0.0009 0.0008 0.0009 13,031,061 +0.00(+0.00%)
Jan 29, 2020 0.0007 0.0009 0.0007 0.0009 33,271,692 +0.00(+28.57%)
Jan 28, 2020 0.0007 0.0008 0.0006 0.0007 47,362,916 +0.00(+0.00%)
Jan 27, 2020 0.0007 0.0007 0.0005 0.0007 20,629,236 +0.00(+0.00%)
Jan 24, 2020 0.0007 0.0007 0.0006 0.0007 3,203,000 +0.00(+0.00%)
Jan 23, 2020 0.0010 0.0010 0.0005 0.0007 155,532,064 -0.00(-22.22%)
Jan 22, 2020 0.0009 0.0010 0.0008 0.0009 2,672,761 -0.00(-10.00%)
Jan 21, 2020 0.0010 0.0010 0.0008 0.0010 4,838,571 +0.00(+11.11%)
Jan 17, 2020 0.0009 0.0010 0.0009 0.0009 2,244,500 -0.00(-10.00%)
Jan 16, 2020 0.0009 0.0010 0.0009 0.0010 3,794,066 +0.00(+11.11%)
Jan 15, 2020 0.0009 0.0010 0.0009 0.0009 21,264,368 -0.00(-10.00%)
Jan 14, 2020 0.0010 0.0011 0.0009 0.0010 24,537,196 +0.00(+0.00%)
Jan 13, 2020 0.0010 0.0010 0.0009 0.0010 10,834,358 +0.00(+0.00%)
Jan 10, 2020 0.0009 0.0011 0.0009 0.0010 19,406,500 +0.00(+0.00%)
Jan 09, 2020 0.0011 0.0012 0.0010 0.0010 13,070,048 -0.00(-9.09%)
Jan 08, 2020 0.0013 0.0013 0.0010 0.0011 7,660,204 -0.00(-8.33%)
Jan 07, 2020 0.0012 0.0013 0.0010 0.0012 18,366,778 +0.00(+9.09%)
Jan 06, 2020 0.0011 0.0013 0.0010 0.0011 5,245,747 -0.00(-15.38%)
Jan 03, 2020 0.0011 0.0013 0.0010 0.0013 27,237,800 +0.00(+18.18%)
Jan 02, 2020 0.0010 0.0013 0.0010 0.0011 45,007,836 +0.00(+10.00%)
Dec 31, 2019 0.0007 0.0010 0.0006 0.0010 81,546,496 +0.00(+42.86%)
Dec 30, 2019 0.0008 0.0008 0.0007 0.0007 13,383,583 -0.00(-12.50%)
Dec 27, 2019 0.0008 0.0008 0.0007 0.0008 5,981,800 +0.00(+0.00%)
Dec 26, 2019 0.0007 0.0008 0.0007 0.0008 2,428,056 +0.00(+14.29%)
Dec 24, 2019 0.0008 0.0008 0.0007 0.0007 15,995,400 -0.00(-12.50%)
Dec 23, 2019 0.0009 0.0009 0.0007 0.0008 9,723,400 +0.00(+0.00%)
Dec 20, 2019 0.0008 0.0009 0.0008 0.0008 3,511,100 +0.00(+0.00%)
Dec 19, 2019 0.0009 0.0009 0.0007 0.0008 6,389,062 -0.00(-11.11%)
Dec 18, 2019 0.0008 0.0009 0.0007 0.0009 85,205,504 +0.00(+0.00%)
Dec 17, 2019 0.0009 0.0010 0.0008 0.0009 31,086,720 -0.00(-10.00%)
Dec 16, 2019 0.0010 0.0011 0.0008 0.0010 44,855,348 +0.00(+0.00%)
Dec 13, 2019 0.0013 0.0013 0.0010 0.0010 8,997,400 -0.00(-9.09%)
Dec 12, 2019 0.0011 0.0012 0.0010 0.0011 7,704,878 +0.00(+0.00%)
Dec 11, 2019 0.0011 0.0012 0.0010 0.0011 6,039,217 +0.00(+10.00%)
Dec 10, 2019 0.0011 0.0014 0.0010 0.0010 13,344,594 -0.00(-28.57%)
Dec 09, 2019 0.0012 0.0014 0.0010 0.0014 12,858,637 +0.00(+16.67%)
Dec 06, 2019 0.0011 0.0012 0.0009 0.0012 15,623,600 +0.00(+9.09%)
Dec 05, 2019 0.0014 0.0015 0.0010 0.0011 40,799,132 -0.00(-21.43%)
Dec 04, 2019 0.0013 0.0016 0.0013 0.0014 31,064,806 +0.00(+7.69%)
Dec 03, 2019 0.0009 0.0016 0.0009 0.0013 96,809,872 +0.00(+62.50%)
Dec 02, 2019 0.0009 0.0009 0.0007 0.0008 14,582,467 +0.00(+0.00%)
Nov 29, 2019 0.0008 0.0009 0.0007 0.0008 11,604,499 +0.00(+0.00%)
Nov 27, 2019 0.0011 0.0011 0.0007 0.0008 156,158,400 -0.00(-33.33%)
Nov 26, 2019 0.0014 0.0014 0.0011 0.0012 13,672,872 -0.00(-14.29%)
Nov 25, 2019 0.0014 0.0015 0.0012 0.0014 9,133,827 +0.00(+0.00%)
Nov 22, 2019 0.0013 0.0015 0.0012 0.0014 20,913,000 +0.00(+7.69%)
Nov 21, 2019 0.0012 0.0013 0.0011 0.0013 8,447,176 +0.00(+8.33%)
Nov 20, 2019 0.0013 0.0013 0.0011 0.0012 11,705,165 -0.00(-7.69%)
Nov 19, 2019 0.0016 0.0016 0.0011 0.0013 36,812,516 -0.00(-7.14%)
Nov 18, 2019 0.0016 0.0017 0.0014 0.0014 32,062,784 -0.00(-12.50%)
Nov 15, 2019 0.0019 0.0020 0.0013 0.0016 92,812,696 -0.00(-15.79%)
Nov 14, 2019 0.0020 0.0021 0.0019 0.0019 25,137,600 -0.00(-5.00%)
Nov 13, 2019 0.0022 0.0022 0.0018 0.0020 23,138,264 -0.00(-4.76%)
Nov 12, 2019 0.0019 0.0025 0.0018 0.0021 32,902,494 +0.00(+5.00%)
Nov 11, 2019 0.0021 0.0022 0.0018 0.0020 23,773,378 -0.00(-4.76%)
Nov 08, 2019 0.0020 0.0021 0.0018 0.0021 23,358,502 +0.00(+0.00%)
Nov 07, 2019 0.0016 0.0021 0.0014 0.0021 43,352,024 +0.00(+31.25%)
Nov 06, 2019 0.0016 0.0017 0.0014 0.0016 20,359,848 -0.00(-5.88%)
Nov 05, 2019 0.0014 0.0018 0.0014 0.0017 43,358,020 +0.00(+6.25%)
Nov 04, 2019 0.0015 0.0017 0.0013 0.0016 29,632,622 +0.00(+14.29%)
Nov 01, 2019 0.0018 0.0018 0.0013 0.0014 33,241,200 -0.00(-22.22%)
Oct 31, 2019 0.0018 0.0019 0.0014 0.0018 53,415,264 +0.00(+5.88%)
Oct 30, 2019 0.0017 0.0019 0.0012 0.0017 99,047,736 -0.00(-10.53%)
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.