Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CBIT )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2024 0.0750 0.0750 0.0700 0.0750 150,106 +0.00(+0.00%)
Nov 27, 2024 0.0700 0.0750 0.0700 0.0750 199,125 +0.00(+0.00%)
Nov 26, 2024 0.0700 0.0750 0.0700 0.0750 50,340 +0.00(+7.14%)
Nov 25, 2024 0.0700 0.0750 0.0700 0.0700 77,930 -0.00(-6.67%)
Nov 22, 2024 0.0700 0.0750 0.0650 0.0750 280,955 +0.00(+7.14%)
Nov 21, 2024 0.0750 0.0750 0.0700 0.0700 1,196,592 -0.00(-6.67%)
Nov 20, 2024 0.0800 0.0800 0.0750 0.0750 229,386 -0.01(-6.25%)
Nov 19, 2024 0.0750 0.0800 0.0700 0.0800 774,780 +0.01(+14.29%)
Nov 18, 2024 0.0800 0.0800 0.0700 0.0700 966,211 -0.01(-12.50%)
Nov 15, 2024 0.0850 0.0850 0.0800 0.0800 580,050 -0.01(-5.88%)
Nov 14, 2024 0.0800 0.0850 0.0800 0.0850 934,108 +0.00(+0.00%)
Nov 13, 2024 0.0800 0.0900 0.0750 0.0850 1,281,137 +0.00(+0.00%)
Nov 12, 2024 0.0900 0.0900 0.0750 0.0850 1,674,266 -0.00(-5.56%)
Nov 11, 2024 0.0900 0.0950 0.0850 0.0900 5,882,529 +0.00(+0.00%)
Nov 08, 2024 0.0850 0.0900 0.0800 0.0900 456,410 +0.00(+5.88%)
Nov 07, 2024 0.0850 0.0850 0.0800 0.0850 255,000 +0.00(+0.00%)
Nov 06, 2024 0.0850 0.0900 0.0800 0.0850 1,270,750 +0.01(+6.25%)
Nov 05, 2024 0.0750 0.0800 0.0750 0.0800 5,700 +0.01(+6.67%)
Nov 04, 2024 0.0800 0.0800 0.0750 0.0750 210,174 +0.00(+0.00%)
Nov 01, 2024 0.0800 0.0800 0.0750 0.0750 315,029 -0.01(-11.76%)
Oct 31, 2024 0.0850 0.0850 0.0850 0.0850 30,215 +0.00(+0.00%)
Oct 30, 2024 0.0900 0.0900 0.0850 0.0850 231,160 -0.00(-5.56%)
Oct 29, 2024 0.0850 0.0900 0.0800 0.0900 1,453,365 +0.01(+12.50%)
Oct 28, 2024 0.0800 0.0850 0.0800 0.0800 3,341,000 +0.01(+6.67%)
Oct 25, 2024 0.0850 0.0850 0.0750 0.0750 300,813 -0.01(-11.76%)
Oct 24, 2024 0.0800 0.0850 0.0800 0.0850 119,253 +0.01(+6.25%)
Oct 23, 2024 0.0800 0.0850 0.0800 0.0800 97,000 +0.00(+0.00%)
Oct 22, 2024 0.0850 0.0850 0.0750 0.0800 129,956 +0.00(+0.00%)
Oct 21, 2024 0.0800 0.0800 0.0800 0.0800 238,190 +0.00(+0.00%)
Oct 18, 2024 0.0800 0.0850 0.0800 0.0800 455,592 +0.00(+0.00%)
Oct 17, 2024 0.0800 0.0850 0.0750 0.0800 70,079 -0.01(-5.88%)
Oct 16, 2024 0.0850 0.0850 0.0800 0.0850 208,000 +0.00(+0.00%)
Oct 15, 2024 0.0850 0.0850 0.0800 0.0850 37,259 +0.00(+0.00%)
Oct 11, 2024 0.0850 0 +0.01(+6.25%)
Oct 10, 2024 0.0800 0.0800 0.0800 0.0800 28,600 -0.01(-5.88%)
Oct 09, 2024 0.0800 0.0850 0.0800 0.0850 3,100 +0.01(+6.25%)
Oct 08, 2024 0.0800 0.0800 0.0800 0.0800 123,000 +0.00(+0.00%)
Oct 07, 2024 0.0850 0.0850 0.0800 0.0800 288,583 -0.01(-5.88%)
Oct 04, 2024 0.0850 0.0900 0.0850 0.0850 81,000 +0.00(+0.00%)
Oct 03, 2024 0.0900 0.0900 0.0850 0.0850 85,147 -0.00(-5.56%)
Oct 02, 2024 0.0850 0.0900 0.0850 0.0900 27,786 +0.00(+5.88%)
Oct 01, 2024 0.0900 0.0900 0.0850 0.0850 142,502 -0.00(-5.56%)
Sep 30, 2024 0.0950 0.0950 0.0900 0.0900 162,080 -0.01(-5.26%)
Sep 27, 2024 0.1000 0.1000 0.0950 0.0950 86,429 -0.01(-5.00%)
Sep 26, 2024 0.0900 0.1050 0.0900 0.1000 394,768 +0.00(+0.00%)
Sep 25, 2024 0.0950 0.1000 0.0950 0.1000 333,500 +0.01(+5.26%)
Sep 24, 2024 0.0900 0.0950 0.0800 0.0950 394,404 +0.01(+11.76%)
Sep 23, 2024 0.0850 0.0850 0.0850 0.0850 187,858 +0.01(+6.25%)
Sep 20, 2024 0.0850 0.0850 0.0750 0.0800 476,814 -0.01(-5.88%)
Sep 19, 2024 0.0950 0.0950 0.0850 0.0850 705,340 -0.01(-15.00%)
Sep 18, 2024 0.1000 0.1000 0.0950 0.1000 349,562 +0.01(+5.26%)
Sep 17, 2024 0.0750 0.0950 0.0750 0.0950 970,970 +0.01(+18.75%)
Sep 16, 2024 0.0750 0.0800 0.0750 0.0800 420,234 +0.00(+0.00%)
Sep 13, 2024 0.0800 0.0800 0.0750 0.0800 478,842 +0.00(+0.00%)
Sep 12, 2024 0.0800 0.0800 0.0750 0.0800 259,172 +0.00(+0.00%)
Sep 11, 2024 0.0750 0.0800 0.0700 0.0800 461,010 +0.01(+6.67%)
Sep 10, 2024 0.0750 0.0800 0.0700 0.0750 538,000 +0.00(+7.14%)
Sep 09, 2024 0.0700 0.0700 0.0650 0.0700 205,080 +0.00(+0.00%)
Sep 06, 2024 0.0750 0.0750 0.0650 0.0700 99,251 +0.00(+0.00%)
Sep 05, 2024 0.0750 0.0800 0.0700 0.0700 591,785 -0.01(-12.50%)
Sep 04, 2024 0.0850 0.0850 0.0750 0.0800 1,766,331 -0.01(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.