C-Bond Systems Inc Recent Share Price (USX:CBNT)

USX:CBNT - C-Bond Systems Inc C-Bond Systems Inc
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jan 2019	USD	0.355	0.6	0.31	0.6	0.6	+0.2 (+50.00%)	2,200
21 Jan 2019	USD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	0
18 Jan 2019	USD	0.4	0.4	0.4	0.4	0.4	-0.05 (-11.11%)	11,300
17 Jan 2019	USD	0.41	1	0.355	0.45	0.45	+0.11 (+32.35%)	32,555
16 Jan 2019	USD	0.35	0.35	0.34	0.34	0.34	-0.06 (-15%)	20,700
15 Jan 2019	USD	0.4	0.4	0.35	0.4	0.4	+0.02 (+5.26%)	17,568
14 Jan 2019	USD	0.5	0.5	0.38	0.38	0.38	-0.17 (-30.91%)	3,250
11 Jan 2019	USD	0.37	0.55	0.35	0.55	0.55	+0.2 (+57.14%)	11,050
10 Jan 2019	USD	0.45	0.45	0.35	0.35	0.35	-0.1 (-22.22%)	3,000
9 Jan 2019	USD	0.55	0.6	0.35	0.45	0.45	-0.15 (-25%)	44,786
8 Jan 2019	USD	0.6	0.6	0.6	0.6	0.6	+0.1 (+20%)	500
7 Jan 2019	USD	0.51	0.6	0.3	0.5	0.5	0.0 (0.0%)	12,100
4 Jan 2019	USD	0.4	0.6	0.4	0.5	0.5	-0.2 (-28.57%)	16,562
3 Jan 2019	USD	0.65	0.7	0.65	0.7	0.7	+0.1 (+16.67%)	2,000
2 Jan 2019	USD	0.6	0.6	0.4499	0.6	0.6	+0.05 (+9.09%)	3,600
1 Jan 2019	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
31 Dec 2018	USD	0.7	0.7	0.55	0.55	0.55	-0.2 (-26.67%)	10,370
28 Dec 2018	USD	0.7	0.75	0.7	0.75	0.75	+0.05 (+7.14%)	1,557
27 Dec 2018	USD	0.84	0.84	0.7	0.7	0.7	-0.05 (-6.67%)	1,300
26 Dec 2018	USD	0.7	0.8	0.7	0.75	0.75	+0.05 (+7.14%)	1,600
24 Dec 2018	USD	1	1	0.7	0.7	0.7	-0.1 (-12.50%)	1,561
21 Dec 2018	USD	0.8	0.8	0.8	0.8	0.8	-0.1 (-11.11%)	700
20 Dec 2018	USD	0.91	0.91	0.9	0.9	0.9	0.0 (0.0%)	1,600
19 Dec 2018	USD	0.7501	1.24	0.7501	0.9	0.9	-0.15 (-14.29%)	2,200
18 Dec 2018	USD	1.065	1.35	1	1.05	1.05	-0.05 (-4.55%)	4,073
17 Dec 2018	USD	1.2	1.2	0.75	1.1	1.1	-0.01 (-0.90%)	3,300
14 Dec 2018	USD	1.05	1.11	1.05	1.11	1.11	+0.11 (+11%)	1,100
13 Dec 2018	USD	1	1	1	1	1	0.0 (0.0%)	800
12 Dec 2018	USD	1.35	1.5	1	1	1	-0.5 (-33.33%)	2,700
11 Dec 2018	USD	1.5	1.5	1.5	1.5	1.5	0.0 (0.0%)	500