ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.80
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,414.07
      -0.51%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. C Bond Systems Inc (PK) (CBNT)

      7. C Bond Systems Inc (PK) (CBNT) Historical

      CBNT C Bond Systems Inc (PK)

      0.0042
      0.0005 (13.51%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      CBNT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 26 2024 0.0042 0.0005 13.51% 0.00405 0.0042 0.00405 6,000
      Apr 25 2024 0.0037 -0.0005 -11.90% 0.0036 0.0039 0.0036 18,230
      Apr 24 2024 0.0042 0.00 0.00% 0.0039 0.0042 0.0039 74,500
      Apr 23 2024 0.0042 0.00 0.00% 0.0041 0.0042 0.0035 466,250
      Apr 22 2024 0.0042 0.00005 1.20% 0.0042 0.0042 0.00375 457,500
      Apr 19 2024 0.00415 -0.00005 -1.19% 0.00417 0.0042 0.0041 132,200
      Apr 18 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.00414 298,940
      Apr 17 2024 0.0042 0.0003 7.69% 0.0039 0.0042 0.0039 949,562
      Apr 16 2024 0.0039 0.0003 8.33% 0.0036 0.0039 0.0036 265,501
      Apr 15 2024 0.0036 -0.00018 -4.76% 0.0036 0.0036 0.0035 423,102
      Apr 12 2024 0.00378 0.00002 0.53% 0.004 0.004 0.0036 278,400
      Apr 11 2024 0.00376 -0.00024 -6.00% 0.0039 0.0039 0.0036 61,000
      Apr 10 2024 0.004 -0.00015 -3.61% 0.004 0.0044 0.00394 109,500
      Apr 09 2024 0.00415 0.00025 6.41% 0.0035 0.00415 0.0035 548,569
      Apr 08 2024 0.0039 0.0001 2.63% 0.0039 0.0039 0.0031 465,276
      Apr 05 2024 0.0038 -0.0001 -2.56% 0.0038 0.0038 0.003 949,141
      Apr 04 2024 0.0039 0.00 0.00% 0.0038 0.0039 0.00375 608,366
      Apr 03 2024 0.0039 -0.0002 -4.88% 0.0041 0.0041 0.0033 669,733
      Apr 02 2024 0.0041 -0.0002 -4.65% 0.0038 0.0041 0.0036 3,546,622
      Apr 01 2024 0.0043 0.0002 4.88% 0.0041 0.0043 0.0041 10,000
      Mar 28 2024 0.0041 0.00 0.00% 0.00422 0.0044 0.004 271,000
      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
      Feb 27 2024 0.0053 0.00016 3.11% 0.0054 0.0054 0.0053 105,000
      Feb 26 2024 0.00514 -0.00026 -4.81% 0.0052 0.005275 0.0049 17,426
      Feb 23 2024 0.0054 0.0005 10.20% 0.0049 0.0054 0.0049 808,000
      Feb 22 2024 0.0049 0.0003 6.52% 0.004825 0.0058 0.004825 1,338,915
      Feb 21 2024 0.0046 -0.0004 -8.00% 0.005 0.005 0.0046 1,113,250
      Feb 20 2024 0.005 0.00 0.00% 0.0045 0.0051 0.0045 471,350
      Feb 16 2024 0.005 0.00 0.00% 0.00509 0.00509 0.005 787,727
      Feb 15 2024 0.005 0.00 0.00% 0.0045 0.005 0.0045 2,820,000
      Feb 14 2024 0.005 0.00 0.00% 0.0047 0.005 0.0045 2,240,350
      Feb 13 2024 0.005 -0.0001 -1.96% 0.005 0.005 0.00485 143,650
      Feb 12 2024 0.0051 0.00035 7.37% 0.0051 0.0051 0.0051 3,000
      Feb 09 2024 0.00475 -0.00025 -5.00% 0.0055 0.0055 0.0045 607,792
      Feb 08 2024 0.005 0.00 0.00% 0.0056 0.0056 0.005 20,250
      Feb 07 2024 0.005 0.00025 5.26% 0.00475 0.005 0.0045 685,082
      Feb 06 2024 0.00475 -0.00025 -5.00% 0.0056 0.0056 0.0045 115,000
      Feb 05 2024 0.005 -0.0008 -13.79% 0.0058 0.0058 0.0044 337,000
      Feb 02 2024 0.0058 0.001 20.83% 0.0053 0.0058 0.0052 463,447
      Feb 01 2024 0.0048 0.0005 11.63% 0.00535 0.0055 0.0048 690,447
      Jan 31 2024 0.0043 -0.00042 -8.90% 0.005 0.00595 0.0043 1,530,700
      Jan 30 2024 0.00472 -0.00008 -1.67% 0.0046 0.00494 0.0046 89,000
      Jan 29 2024 0.0048 -0.00005 -1.03% 0.00535 0.00535 0.0046 341,100

      Your Recent History

      USOTC
      CBNT
      C Bond Systems (PK)
      Delayed Upgrade Clock