CBSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.083 | -0.002 | -2.35% | 0.083 | 0.083 | 0.083 | 50,000 |
May 09 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
May 08 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 10,000 |
May 07 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
May 06 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
May 03 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
May 02 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 19,000 |
May 01 2024 | 0.085 | 0.0003 | 0.35% | 0.0825 | 0.085 | 0.0825 | 65,900 |
Apr 30 2024 | 0.0847 | 0.0247 | 41.17% | 0.068 | 0.0847 | 0.068 | 100,400 |
Apr 29 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.06 | 0.06 | 30,986 |
Apr 26 2024 | 0.062 | 0.002 | 3.33% | 0.0647 | 0.0647 | 0.0601 | 71,000 |
Apr 25 2024 | 0.06 | 0.001 | 1.69% | 0.06 | 0.06 | 0.06 | 70,000 |
Apr 24 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
Apr 23 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
Apr 22 2024 | 0.059 | 0.006 | 11.32% | 0.05584 | 0.059 | 0.05584 | 20,000 |
Apr 19 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
Apr 18 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
Apr 17 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
Apr 16 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 35,000 |
Apr 15 2024 | 0.053 | 0.002 | 3.92% | 0.05214 | 0.055 | 0.05214 | 61,500 |
Apr 12 2024 | 0.051 | -0.004 | -7.27% | 0.055 | 0.055 | 0.051 | 222,857 |
Apr 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 10 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 25,000 |
Apr 09 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 50,000 |
Apr 08 2024 | 0.055 | -0.005 | -8.33% | 0.0555 | 0.0555 | 0.055 | 40,000 |
Apr 05 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 03 2024 | 0.06 | -0.002 | -3.23% | 0.055 | 0.06 | 0.055 | 18,150 |
Apr 02 2024 | 0.062 | -0.001 | -1.59% | 0.062 | 0.062 | 0.062 | 35,066 |
Apr 01 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0 |
Mar 28 2024 | 0.063 | -0.007 | -10.00% | 0.063 | 0.063 | 0.063 | 35,000 |
Mar 27 2024 | 0.07 | 0.01 | 16.67% | 0.0595 | 0.07 | 0.0595 | 32,143 |
Mar 26 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.062 | 0.06 | 134,994 |
Mar 25 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 8,334 |
Mar 22 2024 | 0.06 | 0.005 | 9.09% | 0.058 | 0.06 | 0.055 | 80,000 |
Mar 21 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Mar 20 2024 | 0.055 | -0.004 | -6.78% | 0.059 | 0.059 | 0.055 | 61,999 |
Mar 19 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
Mar 18 2024 | 0.059 | 0.004 | 7.27% | 0.055 | 0.059 | 0.0471 | 186,300 |
Mar 15 2024 | 0.055 | 0.0065 | 13.40% | 0.05 | 0.055 | 0.05 | 19,091 |
Mar 14 2024 | 0.0485 | -0.0065 | -11.82% | 0.057 | 0.057 | 0.0485 | 52,000 |
Mar 13 2024 | 0.055 | 0.0025 | 4.76% | 0.055 | 0.055 | 0.055 | 2,000 |
Mar 12 2024 | 0.0525 | 0.0025 | 5.00% | 0.055 | 0.055 | 0.0525 | 25,000 |
Mar 11 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 08 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 07 2024 | 0.05 | 0.00 | 0.00% | 0.051 | 0.051 | 0.05 | 55,000 |
Mar 06 2024 | 0.05 | 0.009 | 21.95% | 0.0546 | 0.056 | 0.05 | 56,450 |
Mar 05 2024 | 0.041 | -0.02 | -32.79% | 0.058 | 0.06 | 0.041 | 183,600 |
Mar 04 2024 | 0.061 | -0.003 | -4.69% | 0.064 | 0.064 | 0.061 | 61,000 |
Mar 01 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0 |
Feb 29 2024 | 0.064 | -0.006 | -8.57% | 0.07 | 0.07 | 0.06 | 209,200 |
Feb 28 2024 | 0.07 | 0.009 | 14.75% | 0.061 | 0.07 | 0.061 | 39,007 |
Feb 27 2024 | 0.061 | -0.009 | -12.86% | 0.061 | 0.069 | 0.061 | 32,500 |
Feb 26 2024 | 0.07 | 0.0055 | 8.53% | 0.071 | 0.071 | 0.07 | 122,600 |
Feb 23 2024 | 0.0645 | -0.0055 | -7.86% | 0.068 | 0.068 | 0.04 | 65,000 |
Feb 22 2024 | 0.07 | -0.007 | -9.09% | 0.078 | 0.078 | 0.07 | 112,100 |
Feb 21 2024 | 0.077 | 0.0034 | 4.62% | 0.077 | 0.077 | 0.077 | 20,000 |
Feb 20 2024 | 0.0736 | -0.0134 | -15.40% | 0.088 | 0.088 | 0.0736 | 33,940 |
Feb 16 2024 | 0.087 | 0.012 | 16.00% | 0.08074 | 0.0879 | 0.0736 | 115,900 |
Feb 15 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Feb 14 2024 | 0.075 | -0.0139 | -15.64% | 0.08 | 0.08 | 0.0743 | 115,127 |
Feb 13 2024 | 0.0889 | 0.0101 | 12.82% | 0.0889 | 0.0889 | 0.0888 | 21,400 |
Feb 12 2024 | 0.0788 | -0.0032 | -3.90% | 0.0788 | 0.0788 | 0.0788 | 10,000 |