ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

CBNT C Bond Systems Inc (PK)

0.0007
0.00 (0.00%)
Last Updated: 09:38:27
Delayed by 15 minutes

CBNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 31 2024 0.0007 0.00005 7.69% 0.0007 0.00085 0.0006 8,706,307
Dec 30 2024 0.00065 0.00005 8.33% 0.0006 0.0007 0.0005 478,500
Dec 27 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 357,375
Dec 26 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.000575 4,727,762
Dec 24 2024 0.0007 0.00005 7.69% 0.0007 0.0007 0.00065 119,500
Dec 23 2024 0.00065 0.00 0.00% 0.000625 0.0007 0.0006 201,428
Dec 20 2024 0.00065 0.00005 8.33% 0.0006 0.00075 0.00055 7,209,356
Dec 19 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 312,258
Dec 18 2024 0.0006 -0.0001 -14.29% 0.00065 0.00065 0.0006 3,226,142
Dec 17 2024 0.0007 -0.00005 -6.67% 0.0007 0.0008 0.00065 56,183,480
Dec 16 2024 0.00075 -0.00005 -6.25% 0.0008 0.0008 0.0007 1,645,200
Dec 13 2024 0.0008 -0.0002 -20.00% 0.0009 0.0009 0.0007 11,615,562
Dec 12 2024 0.001 0.00 0.00% 0.001 0.001 0.001 30,000
Dec 11 2024 0.001 -0.0001 -9.09% 0.0009 0.001 0.0009 507,000
Dec 10 2024 0.0011 0.0001 10.00% 0.0011 0.0011 0.0011 25,000
Dec 09 2024 0.001 -0.00005 -4.76% 0.001 0.001 0.001 1,161,372
Dec 06 2024 0.00105 0.00005 5.00% 0.001 0.00105 0.001 263,628
Dec 05 2024 0.001 0.00005 5.26% 0.0007 0.001 0.0007 993,080
Dec 04 2024 0.00095 -0.00005 -5.00% 0.0009 0.001 0.0008 8,466,957
Dec 03 2024 0.001 -0.0001 -9.09% 0.0011 0.0011 0.0009 9,280,000
Dec 02 2024 0.0011 -0.0001 -8.33% 0.001 0.0011 0.001 10,267,727
Nov 29 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.0009 7,435,700
Nov 27 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.0011 125,000
Nov 26 2024 0.0012 -0.00025 -17.24% 0.00145 0.00145 0.001 5,245,589
Nov 25 2024 0.00145 0.0001 7.41% 0.0012 0.0015 0.0012 552,339
Nov 22 2024 0.00135 0.00005 3.85% 0.00145 0.00145 0.00135 120,000
Nov 21 2024 0.0013 -0.0001 -7.14% 0.0012 0.0015 0.0011 8,292,596
Nov 20 2024 0.0014 0.0003 27.27% 0.0012 0.0014 0.0011 4,611,000
Nov 19 2024 0.0011 -0.0003 -21.43% 0.00135 0.00135 0.0011 23,333
Nov 18 2024 0.0014 0.00 0.00% 0.0014 0.0015 0.00125 3,453,150
Nov 15 2024 0.0014 -0.00025 -15.15% 0.0016 0.0017 0.0012 17,338,500
Nov 14 2024 0.00165 -0.00005 -2.94% 0.00165 0.002 0.00165 427,032
Nov 13 2024 0.0017 -0.0001 -5.56% 0.00175 0.002 0.0016 1,515,021
Nov 12 2024 0.0018 -0.0002 -10.00% 0.0018 0.0019 0.0017 2,214,218
Nov 11 2024 0.002 -0.0002 -9.09% 0.0021 0.0022 0.0018 10,510,230
Nov 08 2024 0.0022 0.00 0.00% 0.0023 0.0023 0.002125 1,404,201
Nov 07 2024 0.0022 0.00 0.00% 0.00225 0.00225 0.0022 475,362
Nov 06 2024 0.0022 -0.0001 -4.35% 0.0023 0.0023 0.0022 1,870,651
Nov 05 2024 0.0023 -0.0003 -11.54% 0.00255 0.00255 0.0022 1,096,560
Nov 04 2024 0.0026 -0.0003 -10.35% 0.0023 0.0028 0.0023 1,480,520
Nov 01 2024 0.0029 -0.0006 -17.14% 0.0026 0.0029 0.00259 1,710,315
Oct 31 2024 0.0035 0.00125 55.56% 0.00225 0.0035 0.00225 951,129
Oct 30 2024 0.00225 -0.0001 -4.26% 0.00235 0.0024 0.00225 111,600
Oct 29 2024 0.00235 -0.00065 -21.67% 0.0029 0.003 0.002 18,119,198
Oct 28 2024 0.003 0.00 0.00% 0.00295 0.003 0.00295 6,001
Oct 25 2024 0.003 0.00 0.00% 0.0027 0.003 0.0022 6,010,121
Oct 24 2024 0.003 0.0001 3.45% 0.003 0.0032 0.003 5,554,906
Oct 23 2024 0.0029 -0.0005 -14.71% 0.0029 0.003 0.0029 1,740,794
Oct 22 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
Oct 21 2024 0.0034 0.0001 3.03% 0.00335 0.0034 0.00275 1,301,500
Oct 18 2024 0.0033 0.00005 1.54% 0.003 0.0033 0.003 82,506
Oct 17 2024 0.00325 0.00 0.00% 0.00325 0.00325 0.00325 0
Oct 16 2024 0.00325 0.0002 6.56% 0.00325 0.00325 0.00325 10,000
Oct 15 2024 0.00305 -0.00035 -10.29% 0.00325 0.00325 0.00305 216,000
Oct 14 2024 0.0034 -0.0002 -5.56% 0.0031 0.0034 0.00304 682,500
Oct 11 2024 0.0036 0.00 0.00% 0.0037 0.0037 0.00335 118,511
Oct 10 2024 0.0036 0.00 0.00% 0.003525 0.0036 0.003525 39,500
Oct 09 2024 0.0036 0.0003 9.09% 0.0036 0.0036 0.003 178,309
Oct 08 2024 0.0033 0.00 0.00% 0.0037 0.0037 0.0032 53,426
Oct 07 2024 0.0033 -0.0004 -10.81% 0.0037 0.0037 0.0033 316,167
Oct 04 2024 0.0037 0.0002 5.71% 0.003375 0.0037 0.003375 135,000

Your Recent History

Delayed Upgrade Clock