C-Bond Systems, Inc. (CBNT)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0035

0.0000

(0.00%)

A partir del 02:03PM EDT. Mercado abierto.

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	0.0034	0.0035	0.0030	0.0035	0.0035	413,373
24 jun 2024	0.0039	0.0039	0.0034	0.0034	0.0034	29,777
21 jun 2024	0.0035	0.0036	0.0035	0.0035	0.0035	86,000
20 jun 2024	0.0039	0.0041	0.0031	0.0039	0.0039	1,856,479
18 jun 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
17 jun 2024	0.0038	0.0038	0.0036	0.0038	0.0038	418,725
14 jun 2024	0.0039	0.0040	0.0039	0.0040	0.0040	21,000
13 jun 2024	0.0039	0.0041	0.0035	0.0041	0.0041	545,300
12 jun 2024	0.0037	0.0042	0.0037	0.0039	0.0039	64,400
11 jun 2024	0.0036	0.0038	0.0036	0.0038	0.0038	100,100
10 jun 2024	0.0036	0.0039	0.0036	0.0039	0.0039	172,000
07 jun 2024	0.0037	0.0037	0.0033	0.0037	0.0037	135,000
06 jun 2024	0.0036	0.0040	0.0031	0.0037	0.0037	919,894
05 jun 2024	0.0034	0.0035	0.0034	0.0035	0.0035	3,064,250
04 jun 2024	0.0043	0.0043	0.0038	0.0038	0.0038	65,800
03 jun 2024	0.0039	0.0039	0.0036	0.0037	0.0037	48,500
31 may 2024	0.0039	0.0041	0.0038	0.0041	0.0041	231,363
30 may 2024	0.0039	0.0039	0.0038	0.0039	0.0039	51,302
29 may 2024	0.0037	0.0039	0.0037	0.0039	0.0039	105,220
28 may 2024	0.0031	0.0044	0.0031	0.0036	0.0036	596,300
24 may 2024	0.0043	0.0044	0.0036	0.0044	0.0044	298,967
23 may 2024	0.0044	0.0044	0.0038	0.0042	0.0042	221,258
22 may 2024	0.0044	0.0044	0.0036	0.0039	0.0039	83,450
21 may 2024	0.0037	0.0042	0.0037	0.0042	0.0042	434,940
20 may 2024	0.0040	0.0040	0.0040	0.0040	0.0040	110
17 may 2024	0.0037	0.0040	0.0037	0.0040	0.0040	8,300
16 may 2024	0.0037	0.0039	0.0037	0.0039	0.0039	362,500
15 may 2024	0.0039	0.0039	0.0039	0.0039	0.0039	90,000
14 may 2024	0.0042	0.0042	0.0030	0.0037	0.0037	646,355
13 may 2024	0.0041	0.0042	0.0038	0.0042	0.0042	71,721
10 may 2024	0.0040	0.0041	0.0040	0.0041	0.0041	25,550
09 may 2024	0.0042	0.0042	0.0041	0.0041	0.0041	103,149
08 may 2024	0.0038	0.0042	0.0036	0.0042	0.0042	657,000
07 may 2024	0.0037	0.0037	0.0030	0.0036	0.0036	971,838
06 may 2024	0.0037	0.0037	0.0036	0.0037	0.0037	583,041
03 may 2024	0.0038	0.0040	0.0037	0.0040	0.0040	500,700
02 may 2024	0.0040	0.0042	0.0038	0.0038	0.0038	177,500
01 may 2024	0.0041	0.0042	0.0041	0.0042	0.0042	32,500
30 abr 2024	0.0042	0.0042	0.0038	0.0040	0.0040	99,150
29 abr 2024	0.0039	0.0042	0.0039	0.0042	0.0042	85,300
26 abr 2024	0.0041	0.0042	0.0041	0.0042	0.0042	6,000
25 abr 2024	0.0036	0.0039	0.0036	0.0037	0.0037	18,230
24 abr 2024	0.0039	0.0042	0.0039	0.0042	0.0042	74,500
23 abr 2024	0.0041	0.0042	0.0035	0.0042	0.0042	466,250
22 abr 2024	0.0042	0.0042	0.0037	0.0042	0.0042	457,500
19 abr 2024	0.0042	0.0042	0.0041	0.0041	0.0041	132,200
18 abr 2024	0.0042	0.0042	0.0041	0.0042	0.0042	298,940
17 abr 2024	0.0039	0.0042	0.0039	0.0042	0.0042	949,562
16 abr 2024	0.0036	0.0039	0.0036	0.0039	0.0039	265,501
15 abr 2024	0.0036	0.0036	0.0035	0.0036	0.0036	423,102
12 abr 2024	0.0040	0.0040	0.0036	0.0038	0.0038	278,400
11 abr 2024	0.0039	0.0039	0.0036	0.0038	0.0038	61,000
10 abr 2024	0.0040	0.0044	0.0039	0.0040	0.0040	109,500
09 abr 2024	0.0035	0.0041	0.0035	0.0041	0.0041	548,569
08 abr 2024	0.0039	0.0039	0.0031	0.0039	0.0039	465,276
05 abr 2024	0.0038	0.0038	0.0030	0.0038	0.0038	949,141
04 abr 2024	0.0038	0.0039	0.0037	0.0039	0.0039	608,366
03 abr 2024	0.0041	0.0041	0.0033	0.0039	0.0039	669,733
02 abr 2024	0.0038	0.0041	0.0036	0.0041	0.0041	3,546,622
01 abr 2024	0.0041	0.0043	0.0041	0.0043	0.0043	10,000
28 mar 2024	0.0042	0.0044	0.0040	0.0041	0.0041	271,000
27 mar 2024	0.0045	0.0045	0.0038	0.0041	0.0041	369,750
26 mar 2024	0.0046	0.0046	0.0042	0.0046	0.0046	55,500
25 mar 2024	0.0047	0.0047	0.0043	0.0043	0.0043	359,900
22 mar 2024	0.0049	0.0049	0.0042	0.0042	0.0042	523,238
21 mar 2024	0.0052	0.0052	0.0046	0.0046	0.0046	56,500
20 mar 2024	0.0048	0.0054	0.0047	0.0052	0.0052	527,700
19 mar 2024	0.0045	0.0048	0.0045	0.0048	0.0048	531,200
18 mar 2024	0.0046	0.0047	0.0041	0.0043	0.0043	986,210
15 mar 2024	0.0043	0.0046	0.0043	0.0045	0.0045	113,592
14 mar 2024	0.0045	0.0048	0.0043	0.0046	0.0046	1,203,121
13 mar 2024	0.0050	0.0050	0.0043	0.0048	0.0048	2,231,395
12 mar 2024	0.0045	0.0050	0.0042	0.0050	0.0050	3,377,450
11 mar 2024	0.0049	0.0049	0.0043	0.0047	0.0047	327,000
08 mar 2024	0.0044	0.0045	0.0042	0.0044	0.0044	2,210,468
07 mar 2024	0.0052	0.0052	0.0045	0.0045	0.0045	418,500
06 mar 2024	0.0054	0.0055	0.0047	0.0051	0.0051	648,529
05 mar 2024	0.0054	0.0054	0.0052	0.0052	0.0052	109,800
04 mar 2024	0.0052	0.0054	0.0052	0.0054	0.0054	743,985
01 mar 2024	0.0050	0.0054	0.0050	0.0053	0.0053	403,335
29 feb 2024	0.0050	0.0050	0.0048	0.0050	0.0050	172,100
28 feb 2024	0.0053	0.0053	0.0048	0.0050	0.0050	1,537,949
27 feb 2024	0.0054	0.0054	0.0053	0.0053	0.0053	105,000
26 feb 2024	0.0052	0.0053	0.0049	0.0051	0.0051	17,426
23 feb 2024	0.0049	0.0054	0.0049	0.0054	0.0054	808,000
22 feb 2024	0.0048	0.0058	0.0048	0.0049	0.0049	1,338,915
21 feb 2024	0.0050	0.0050	0.0046	0.0046	0.0046	1,113,250
20 feb 2024	0.0045	0.0051	0.0045	0.0050	0.0050	471,350
16 feb 2024	0.0051	0.0051	0.0050	0.0050	0.0050	787,727
15 feb 2024	0.0045	0.0050	0.0045	0.0050	0.0050	2,820,000
14 feb 2024	0.0047	0.0050	0.0045	0.0050	0.0050	2,240,350
13 feb 2024	0.0050	0.0050	0.0049	0.0050	0.0050	143,650
12 feb 2024	0.0051	0.0051	0.0051	0.0051	0.0051	3,000
09 feb 2024	0.0055	0.0055	0.0045	0.0047	0.0047	607,792
08 feb 2024	0.0056	0.0056	0.0050	0.0050	0.0050	20,250
07 feb 2024	0.0047	0.0050	0.0045	0.0050	0.0050	685,082
06 feb 2024	0.0056	0.0056	0.0045	0.0047	0.0047	115,000
05 feb 2024	0.0058	0.0058	0.0044	0.0050	0.0050	337,000
02 feb 2024	0.0053	0.0058	0.0052	0.0058	0.0058	463,447
01 feb 2024	0.0054	0.0055	0.0048	0.0048	0.0048	690,447
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,463.06-6.24(-0.11%)

Dow Jones39,013.72-98.44(-0.25%)

Nasdaq17,756.83+39.17(+0.22%)

Russell 20002,012.45-9.89(-0.49%)

Petróleo80.47-0.36(-0.45%)

Oro2,308.30-22.50(-0.97%)

C-Bond Systems, Inc. (CBNT)

S&P 500
5,463.06
-6.24(-0.11%)

Dow Jones
39,013.72
-98.44(-0.25%)

Nasdaq
17,756.83
+39.17(+0.22%)

Russell 2000
2,012.45
-9.89(-0.49%)

Petróleo
80.47
-0.36(-0.45%)

Oro
2,308.30
-22.50(-0.97%)