C Bond Systems Inc (PK) Historical Data - CBNT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
C Bond Systems Inc (PK) (CBNT)
C Bond Systems Inc (PK) (CBNT) Historical

C Bond Systems Inc (PK) (CBNT)

0.0042

0.0005

(13.51%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.0E-5	0.719424460432	0.00417	0.0042	0.0035	229736	0.00418631	CS
4	0.0001	2.43902439024	0.0041	0.0044	0.003	543810	0.00402592	CS
12	-0.0011	-20.7547169811	0.0053	0.0058	0.003	682549	0.00464081	CS
26	-0.0009	-17.6470588235	0.0051	0.00745	0.003	613429	0.00516651	CS
52	0.0002	5	0.004	0.015	0.003	937882	0.0060186	CS
156	-0.0293	-87.4626865672	0.0335	0.05	0.003	761229	0.01240524	CS
260	-0.1258	-96.7692307692	0.13	0.25	0.003	810010	0.0237751	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0042	0.0005	13.51	0.00405	0.0042	0.00405	6000
1714080300	0.0037	-0.0005	-11.90	0.0036	0.0039	0.0036	18230
1713994020	0.0042	0	0.00	0.0039	0.0042	0.0039	74500
1713907740	0.0042	0	0.00	0.0041	0.0042	0.0035	466250
1713821340	0.0042	5.0E-5	1.20	0.0042	0.0042	0.00375	457500
1713561900	0.00415	-5.0E-5	-1.19	0.00417	0.0042	0.0041	132200
1713475500	0.0042	0	0.00	0.0042	0.0042	0.0041399	298940
1713389100	0.0042	0.0003	7.69	0.0039	0.0042	0.0039	949562
1713302940	0.0039	0.0003	8.33	0.0036	0.0039	0.0036	265501
1713216000	0.0036	-0.00018	-4.76	0.0036	0.0036	0.0035	423102
1712957160	0.00378	2.0E-5	0.53	0.004	0.004	0.0036	278400
1712870760	0.00376	-0.00024	-6.00	0.0039	0.0039	0.0036	61000
1712784000	0.004	-0.00015	-3.61	0.004	0.0044	0.00394	109500
1712698140	0.00415	0.00025	6.41	0.0035	0.00415	0.0035	548569
1712611200	0.0039	0.0001	2.63	0.0039	0.0039	0.0031	465276
1712352000	0.0038	-0.0001	-2.56	0.0038	0.0038	0.003	949141
1712265780	0.0039	0	0.00	0.0038	0.0039	0.00375	608366
1712179500	0.0039	-0.0002	-4.88	0.0041	0.0041	0.0033	669733
1712092980	0.0041	-0.0002	-4.65	0.0038	0.0041	0.0036	3546622
1712006940	0.0043	0.0002	4.88	0.0041	0.0043	0.0041	10000
1711660800	0.0041	0	0.00	0.00422	0.0044	0.004	271000
1711574580	0.0041	-0.0005	-10.87	0.0045	0.0045	0.0038	369750
1711488540	0.0046	0.0003	6.98	0.0046	0.0046	0.0042	55500
1711401600	0.0043	0.0001	2.38	0.00475	0.00475	0.0043	359900
1711142880	0.0042	-0.0004	-8.70	0.0049	0.004925	0.0042	523238
1711056240	0.0046	-0.0006	-11.54	0.0052	0.0052	0.0046	56500
1710970140	0.0052	0.0004001	8.34	0.0047999	0.0054	0.0046499	527700
1710883740	0.0047999	0.0004999	11.63	0.0045	0.0047999	0.0045	531200
1710796800	0.0043	-0.000225	-4.97	0.0046	0.00475	0.0041	986210
1710537720	0.004525	-2.5E-5	-0.55	0.0043	0.0046	0.0043	113592
1710451740	0.00455	-0.00025	-5.21	0.0045	0.0047999	0.0043	1203121
1710365340	0.0047999	-0.0002	-4.00	0.005	0.005	0.0043	2231395
1710278940	0.005	0.000275	5.82	0.0045	0.005	0.0042	3377450
1710192540	0.004725	0.000325	7.39	0.0049	0.0049	0.0043	327000
1709936640	0.0044	-0.00012	-2.65	0.00438	0.0045	0.00424	2210468
1709850360	0.00452	-0.0006	-11.72	0.00524	0.00524	0.00452	418500
1709764080	0.00512	-8.0E-5	-1.54	0.0054	0.00545	0.0047	648529
1709677620	0.0052	-0.0002	-3.70	0.0054	0.0054	0.0052	109800
1709590980	0.0054	0.0001	1.89	0.0052	0.0054	0.0052	743985
1709332140	0.0053	0.0003	6.00	0.005	0.0054	0.005	403335
1709245440	0.005	0	0.00	0.005	0.005	0.0047999	172100
1709159100	0.005	-0.0003	-5.66	0.0053	0.0053	0.0047999	1537949
1709072940	0.0053	0.0001601	3.11	0.0054	0.0054	0.0053	105000
1708986360	0.0051399	-0.00026	-4.81	0.0052	0.005275	0.0049	17426
1708726800	0.0054	0.0005	10.20	0.0049	0.0054	0.0049	808000
1708640940	0.0049	0.0003	6.52	0.004825	0.0057999	0.004825	1338915
1708554000	0.0046	-0.0004	-8.00	0.005	0.005	0.0046	1113250
1708467600	0.005	0	0.00	0.0045	0.0051	0.0045	471350
1708122180	0.005	0	0.00	0.00509	0.00509	0.005	787727
1708036140	0.005	0	0.00	0.0045	0.005	0.0045	2820000
1707949620	0.005	0	0.00	0.0047	0.005	0.0045	2240350
1707863340	0.005	-0.0001	-1.96	0.005	0.005	0.00485	143650
1707776940	0.0051	0.00035	7.37	0.0051	0.0051	0.0051	3000
1707517200	0.00475	-0.00025	-5.00	0.0055	0.0055	0.0045	607792
1707431280	0.005	0	0.00	0.0056	0.0056	0.005	20250
1707344940	0.005	0.00025	5.26	0.00475	0.005	0.0045	685082
1707258480	0.00475	-0.00025	-5.00	0.0056	0.0056	0.0045	115000
1707172140	0.005	-0.0008	-13.79	0.0057999	0.0057999	0.0044	337000
1706912580	0.0057999	0.001	20.83	0.0053	0.0057999	0.0052	463447
1706826540	0.0047999	0.0004999	11.63	0.00535	0.0055	0.0047999	690447
1706740140	0.0043	-0.00042	-8.90	0.005	0.00595	0.0043	1530700
1706653320	0.00472	-8.0E-5	-1.67	0.0046	0.00494	0.0046	89000
1706567340	0.0047999	-5.0E-5	-1.03	0.00535	0.00535	0.0046	341100

C Bond Systems (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions