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)

0.0042
0.00 (0.00%)
Apr 24 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% 0.0042 16:00:32
Open Price Low Price High Price Close Price Prev Close
0.0039 0.0039 0.0042 0.0042 0.0042
more quote information »

CBNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00390.00420.00350.0041971460,8900.00037.69%
1 Month0.00450.00450.0030.0040296572,653-0.0003-6.67%
3 Months0.0050.005950.0030.0046321719,246-0.0008-16.00%
6 Months0.00450.007450.0030.0051718616,384-0.0003-6.67%
1 Year0.0040.0150.0030.0060123956,3560.00025.00%
3 Years0.03350.050.0030.0123695766,838-0.0293-87.46%
5 Years0.1490.250.0030.0241484815,463-0.1448-97.18%

CBNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock