C Bond Systems Inc (PK) Historical Data - CBNT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0004	11.1111111111	0.0036	0.004165	0.0036	341082	0.00403434	CS
4	-0.0003	-6.97674418605	0.0043	0.0043	0.00335	301549	0.00408105	CS
12	0.001	33.3333333333	0.003	0.0044	0.002	502153	0.00344073	CS
26	-0.00075	-15.7894736842	0.00475	0.00475	0.002	446261	0.00367269	CS
52	0.0002	5.26315789474	0.0038	0.00745	0.002	531410	0.00456861	CS
156	-0.0266	-86.9281045752	0.0306	0.0485	0.002	745374	0.00948069	CS
260	-0.036	-90	0.04	0.25	0.002	829490	0.02290005	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726867200	0.004	0	0.00	0.00395	0.004	0.00395	40000
1726781220	0.004	-0.0001	-2.44	0.004	0.004	0.0038	679828
1726694460	0.0041	0.0002	5.13	0.0039	0.004165	0.0037	785582
1726608240	0.0039	0	0.00	0.00365	0.0039	0.00365	80000
1726521720	0.0039	-0.0001	-2.50	0.0036	0.0039	0.0036	120000
1726262940	0.004	-0.0002	-4.76	0.00384	0.0041	0.00335	659098
1726176540	0.0042	0.00045	12.00	0.00375	0.0042	0.00375	515446
1726090140	0.00375	5.0E-5	1.35	0.00375	0.00378	0.00375	22302
1726003560	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1725917160	0.0037	-0.0004	-9.76	0.0035	0.004	0.0035	45452
1725658020	0.0041	0.0001	2.50	0.0042	0.0042	0.0038	59077
1725571680	0.004	0	0.00	0.004	0.004	0.004	0
1725485280	0.004	0	0.00	0.004	0.004	0.004	0
1725398880	0.004	-0.0002	-4.76	0.004	0.004	0.00375	52510
1725053340	0.0042	0.0002	5.00	0.0041	0.0042	0.0041	277000
1724966760	0.004	0	0.00	0.004	0.004	0.004	0
1724880360	0.004	-0.0002	-4.76	0.0042	0.0042	0.004	238442
1724794080	0.0042	0.0002	5.00	0.0043	0.0043	0.0042	814256
1724707740	0.004	-0.0002	-4.76	0.0043	0.0043	0.004	134244
1724448480	0.0042	-0.0002	-4.55	0.0043	0.0043	0.0033	140623
1724362140	0.0044	0.0006	15.79	0.0043	0.0044	0.0037	205092
1724275380	0.0038	0.0003	8.57	0.0035	0.0042	0.0035	885971
1724188800	0.0035	0.0002	6.06	0.0028	0.0035	0.0028	472248
1724102880	0.0033	-0.0002	-5.71	0.0035	0.0035	0.0031	163187
1723843740	0.0035	0.00055	18.64	0.0027	0.0035	0.0027	2161347
1723756860	0.00295	-0.00013	-4.22	0.0032	0.0032	0.00295	354837
1723670820	0.00308	0.0001801	6.21	0.0032	0.0032	0.0026	953363
1723584300	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1723497900	0.0028999	-0.0003	-9.38	0.0032	0.0032	0.00255	4742053
1723238400	0.0032	0.0002	6.67	0.00289	0.0032	0.0025	1103575
1723152000	0.003	-0.0001	-3.23	0.0032	0.0032	0.0025	1341481
1723065720	0.0031	-0.0001	-3.13	0.00315	0.00315	0.0031	50500
1722979800	0.0032	0	0.00	0.0025	0.0032	0.002	522962
1722893340	0.0032	-0.0008	-20.00	0.0031	0.0032	0.002975	83725
1722634140	0.004	0.0009	29.03	0.003	0.004	0.0026	940823
1722547620	0.0031	0.0001	3.33	0.0031	0.0031	0.0031	40000
1722461340	0.003	-0.0002	-6.25	0.0032	0.0032	0.003	375583
1722374820	0.0032	-0.00048	-13.04	0.0032	0.0032	0.0032	5000
1722288180	0.00368	8.0E-5	2.22	0.0039	0.004	0.00368	28000
1722029100	0.0036	0.0001	2.86	0.0037	0.0039	0.00305	499686
1721942400	0.0035	0.00025	7.69	0.0035	0.00365	0.003	1125116
1721856480	0.00325	-0.00025	-7.14	0.00325	0.00325	0.00325	10000
1721770140	0.0035	0.00025	7.69	0.00325	0.0035	0.00325	40300
1721683740	0.00325	-5.0E-5	-1.52	0.003	0.00325	0.003	505954
1721424360	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1721337960	0.0033	5.0E-5	1.54	0.0035	0.0035	0.0033	150800
1721251320	0.00325	-0.00025	-7.14	0.0035	0.0035	0.00325	108624
1721165340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1721078940	0.0035	0	0.00	0.003	0.0035	0.003	133850
1720819200	0.0035	0.00025	7.69	0.00324	0.0035	0.003	532000
1720733280	0.00325	-5.0E-5	-1.52	0.0033	0.0033	0.0028	161500
1720646880	0.0033	0.0001	3.13	0.0033	0.0033	0.00315	142856
1720560540	0.0032	0	0.00	0.0032	0.0032	0.003	801700
1720473600	0.0032	-0.00045	-12.33	0.00355	0.00355	0.0032	370400
1720214640	0.00365	0.00015	4.29	0.00365	0.00365	0.00365	12000
1720041000	0.0035	-0.0002	-5.41	0.00375	0.00375	0.0035	37000
1719955740	0.0037	0.0003	8.82	0.0037	0.0038	0.00355	1520000
1719868980	0.0034	-0.0003	-8.11	0.003	0.0037	0.003	364415
1719609600	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1719523200	0.0037	0	0.00	0.0037	0.00375	0.0037	42600
1719437040	0.0037	0.0002	5.71	0.00334	0.0038	0.003	123000
1719350880	0.0035	0.0001	2.94	0.0034	0.0038	0.003	631605
1719264540	0.0034	-0.0001	-2.86	0.0039	0.0039	0.0034	29777

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

C Bond Systems Inc (PK) (CBNT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

C Bond Systems Inc (PK) (CBNT) Historical

C Bond Systems Inc (PK) (CBNT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History