Citizens Bancorp Investment Inc (QX) (CBTN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.85185185185 | 27 | 27.02 | 26.5 | 459 | 26.74219317 | CS |
| 4 | 1 | 3.92156862745 | 25.5 | 27.02 | 25.5 | 2915 | 25.87871304 | CS |
| 12 | 2.5 | 10.4166666667 | 24 | 27.02 | 21.76 | 2348 | 24.00227106 | CS |
| 26 | 0.5 | 1.92307692308 | 26 | 27.02 | 21.76 | 1468 | 24.13522741 | CS |
| 52 | -5.5 | -17.1875 | 32 | 36 | 21.76 | 1048 | 25.03841103 | CS |
| 156 | -18.5 | -41.1111111111 | 45 | 46.5 | 21.76 | 793 | 30.46070585 | CS |
| 260 | -21.5 | -44.7916666667 | 48 | 48 | 21.76 | 770 | 30.82686689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 100 |
| 1735856700 | 26.5 | -0.27 | -1.01 | 26.5 | 26.5 | 26.5 | 327 |
| 1735683960 | 26.77 | -0.25 | -0.93 | 26.5 | 26.77 | 26.5 | 850 |
| 1735597200 | 27.02 | 0 | 0.00 | 27.02 | 27.02 | 27.02 | 0 |
| 1735338000 | 27.02 | 1.47 | 5.75 | 27 | 27.02 | 27 | 200 |
| 1735251600 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1735078800 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734992400 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734733200 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734646800 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734560400 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734474000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734387600 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734128400 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1734042000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1733955600 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1733869200 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1733782800 | 25.55 | -0.45 | -1.73 | 25.55 | 25.55 | 25.55 | 6200 |
| 1733523600 | 26 | 0.7 | 2.77 | 25.5 | 27 | 25.5 | 7000 |
| 1733437500 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1733351100 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1733264700 | 25.3 | 0.3 | 1.20 | 25 | 25.3 | 25 | 2845 |
| 1733178180 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1200 |
| 1732918200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 500 |
| 1732746540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1500 |
| 1732660140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1090 |
| 1732573560 | 25 | 0.5 | 2.04 | 25 | 25 | 25 | 1000 |
| 1732314300 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1732227900 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 200 |
| 1732141740 | 24 | 1.5 | 6.67 | 22 | 24 | 22 | 300 |
| 1732054800 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 3127 |
| 1731968640 | 22 | 0.24 | 1.10 | 21.9 | 22 | 21.9 | 13225 |
| 1731709260 | 21.76 | -0.24 | -1.09 | 21.76 | 21.76 | 21.76 | 100 |
| 1731623160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731536760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731450360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731363960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731104760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731018360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730931960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730845560 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730759160 | 22 | -2 | -8.33 | 22.5 | 22.5 | 22 | 2507 |
| 1730496300 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730409900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730323500 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730237100 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730150700 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729891500 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729805100 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729718700 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729632300 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729545900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729286700 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729200300 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729113900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729027500 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728941100 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728681900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1728595380 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728508980 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728422580 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1728336420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
