ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CBNT C Bond Systems Inc (PK)

0.0041
0.00 (0.00%)
Mar 27 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
C Bond Systems Inc (PK) CBNT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 0.0041 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.0041
more quote information »

CBNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00520.00520.00380.0042321272,978-0.0011-21.15%
1 Month0.0050.005450.00380.0047476768,464-0.0009-18.00%
3 Months0.00580.00630.00380.0048929678,037-0.0017-29.31%
6 Months0.003450.007450.00320.0052609591,5480.0006518.84%
1 Year0.00480.0150.00310.00592881,024,720-0.0007-14.58%
3 Years0.0650.0650.00310.0136658789,430-0.0609-93.69%
5 Years0.100.250.00310.0244524807,495-0.0959-95.90%

CBNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0041 -0.0005 -10.87% 0.0045 0.0045 0.0038 369,750
Mar 26 2024 0.0046 0.0003 6.98% 0.0046 0.0046 0.0042 55,500
Mar 25 2024 0.0043 0.0001 2.38% 0.00475 0.00475 0.0043 359,900
Mar 22 2024 0.0042 -0.0004 -8.70% 0.0049 0.004925 0.0042 523,238
Mar 21 2024 0.0046 -0.0006 -11.54% 0.0052 0.0052 0.0046 56,500
Mar 20 2024 0.0052 0.0004 8.34% 0.0048 0.0054 0.00465 527,700
Mar 19 2024 0.0048 0.0005 11.63% 0.0045 0.0048 0.0045 531,200
Mar 18 2024 0.0043 -0.00023 -4.97% 0.0046 0.00475 0.0041 986,210
Mar 15 2024 0.004525 -0.00003 -0.55% 0.0043 0.0046 0.0043 113,592
Mar 14 2024 0.00455 -0.00025 -5.21% 0.0045 0.0048 0.0043 1,203,121
Mar 13 2024 0.0048 -0.0002 -4.00% 0.005 0.005 0.0043 2,231,395
Mar 12 2024 0.005 0.00028 5.82% 0.0045 0.005 0.0042 3,377,450
Mar 11 2024 0.004725 0.00033 7.39% 0.0049 0.0049 0.0043 327,000
Mar 08 2024 0.0044 -0.00012 -2.65% 0.00438 0.0045 0.00424 2,210,468
Mar 07 2024 0.00452 -0.0006 -11.72% 0.00524 0.00524 0.00452 418,500
Mar 06 2024 0.00512 -0.00008 -1.54% 0.0054 0.00545 0.0047 648,529
Mar 05 2024 0.0052 -0.0002 -3.70% 0.0054 0.0054 0.0052 109,800
Mar 04 2024 0.0054 0.0001 1.89% 0.0052 0.0054 0.0052 743,985
Mar 01 2024 0.0053 0.0003 6.00% 0.005 0.0054 0.005 403,335
Feb 29 2024 0.005 0.00 0.00% 0.005 0.005 0.0048 172,100
Feb 28 2024 0.005 -0.0003 -5.66% 0.0053 0.0053 0.0048 1,537,949
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock