Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
C Bond Systems Inc (PK) | CBNT | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.0041 |
CBNT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.0052 | 0.0052 | 0.0038 | 0.0042321 | 272,978 | -0.0011 | -21.15% |
1 Month | 0.005 | 0.00545 | 0.0038 | 0.0047476 | 768,464 | -0.0009 | -18.00% |
3 Months | 0.0058 | 0.0063 | 0.0038 | 0.0048929 | 678,037 | -0.0017 | -29.31% |
6 Months | 0.00345 | 0.00745 | 0.0032 | 0.0052609 | 591,548 | 0.00065 | 18.84% |
1 Year | 0.0048 | 0.015 | 0.0031 | 0.0059288 | 1,024,720 | -0.0007 | -14.58% |
3 Years | 0.065 | 0.065 | 0.0031 | 0.0136658 | 789,430 | -0.0609 | -93.69% |
5 Years | 0.10 | 0.25 | 0.0031 | 0.0244524 | 807,495 | -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 |