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

Cblt Inc (TSV: CBLT )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2018 0.0600 0.0600 0.0600 0.0600 17,872 +0.00(+9.09%)
Mar 27, 2018 0.0650 0.0650 0.0550 0.0550 121,100 +0.00(+0.00%)
Mar 26, 2018 0.0600 0.0650 0.0550 0.0550 169,000 -0.00(-8.33%)
Mar 23, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Mar 22, 2018 0.0600 0.0700 0.0550 0.0550 59,600 +0.00(+0.00%)
Mar 21, 2018 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Mar 20, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 19, 2018 0.0650 0.0650 0.0600 0.0600 123,593 -0.01(-7.69%)
Mar 16, 2018 0.0550 0.0650 0.0550 0.0650 8,500 +0.01(+8.33%)
Mar 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 09, 2018 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Mar 07, 2018 0.0650 0.0650 0.0650 0.0650 29,471 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+18.18%)
Mar 05, 2018 0.0600 0.0600 0.0550 0.0550 118,000 -0.00(-8.33%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-14.29%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+7.69%)
Feb 28, 2018 0.0650 0.0650 0.0600 0.0650 126,000 +0.01(+8.33%)
Feb 26, 2018 0.0600 0.0600 0.0600 535 -0.01(-7.69%)
Feb 23, 2018 0.0600 0.0650 0.0600 0.0650 75,000 -0.01(-7.14%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Feb 21, 2018 0.0650 0.0700 0.0600 0.0700 45,000 +0.01(+16.67%)
Feb 20, 2018 0.0700 0.0700 0.0600 0.0600 12,685 -0.01(-14.29%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2018 0.0600 0.0650 0.0600 0.0700 95,300 +0.01(+16.67%)
Feb 14, 2018 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Feb 12, 2018 0.0700 0.0700 0.0650 0.0650 9,000 -0.01(-7.14%)
Feb 09, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Feb 08, 2018 0.0650 0.0700 0.0650 0.0700 16,000 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0700 0.0600 0.0700 30,000 +0.02(+27.27%)
Feb 06, 2018 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0750 0.0550 136,000 -0.01(-15.38%)
Feb 02, 2018 0.0650 0.0650 0.0600 0.0650 153,500 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0700 0.0650 0.0650 128,358 +0.00(+0.00%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 19,000 -0.01(-7.14%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 3,571 +0.00(+0.00%)
Jan 29, 2018 0.0700 0.0800 0.0650 0.0700 106,300 -0.00(-6.67%)
Jan 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 24, 2018 0.0700 0.0750 0.0650 0.0750 48,000 +0.00(+7.14%)
Jan 23, 2018 0.0700 0.0700 0.0700 0.0700 123,250 -0.01(-12.50%)
Jan 22, 2018 0.0800 0.0800 0.0700 0.0800 113,250 +0.00(+0.00%)
Jan 19, 2018 0.0650 0.0800 0.0650 0.0800 15,000 +0.00(+0.00%)
Jan 18, 2018 0.0800 0.0800 0.0700 0.0800 21,000 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0800 0.0800 4,250 +0.01(+6.67%)
Jan 16, 2018 0.0750 0.0750 0.0750 0.0750 10,850 +0.00(+0.00%)
Jan 15, 2018 0.0900 0.0900 0.0750 0.0750 122,300 -0.01(-6.25%)
Jan 12, 2018 0.0800 0.0850 0.0750 0.0800 239,500 +0.01(+6.67%)
Jan 11, 2018 0.0700 0.0750 0.0700 0.0750 264,208 +0.01(+15.38%)
Jan 10, 2018 0.0700 0.0700 0.0650 0.0650 68,214 +0.01(+8.33%)
Jan 09, 2018 0.0750 0.0800 0.0600 0.0600 276,100 -0.01(-14.29%)
Jan 08, 2018 0.0650 0.0700 0.0650 0.0700 49,000 +0.00(+0.00%)
Jan 05, 2018 0.0650 0.0700 0.0650 0.0700 188,000 +0.00(+0.00%)
Jan 04, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0700 0.0650 0.0700 15,400 +0.01(+7.69%)
Jan 02, 2018 0.0700 0.0700 0.0650 129,550 -0.01(-7.14%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2017 0.0700 0.0750 0.0600 0.0700 218,440 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0800 0.0650 0.0700 160,500 -0.01(-12.50%)
Dec 22, 2017 0.0800 0.0800 0.0700 0.0800 44,500 +0.00(+0.00%)
Dec 21, 2017 0.0800 0.0800 0.0750 0.0800 170,000 +0.00(+0.00%)
Dec 20, 2017 0.0700 0.0800 0.0700 0.0800 46,700 +0.01(+6.67%)
Dec 19, 2017 0.0650 0.0750 0.0650 0.0750 18,000 -0.01(-6.25%)
Dec 18, 2017 0.0750 0.0800 0.0700 0.0800 63,000 +0.00(+0.00%)
Dec 15, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Dec 14, 2017 0.0800 0.0850 0.0700 0.0850 64,500 +0.01(+6.25%)
Dec 13, 2017 0.0700 0.0800 0.0700 0.0800 36,700 +0.00(+0.00%)
Dec 12, 2017 0.0700 0.0800 0.0700 0.0800 38,700 +0.00(+0.00%)
Dec 11, 2017 0.0750 0.0800 0.0750 0.0800 60,000 -0.01(-5.88%)
Dec 08, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Dec 06, 2017 0.0850 0.0900 0.0800 0.0800 39,400 -0.01(-11.11%)
Dec 05, 2017 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Dec 04, 2017 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Dec 01, 2017 0.0800 0.0900 0.0800 0.0900 252,747 +0.01(+12.50%)
Nov 30, 2017 0.0700 0.0800 0.0700 0.0800 407,000 +0.01(+14.29%)
Nov 28, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-14.29%)
Nov 22, 2017 0.0600 0.0700 0.0500 0.0700 276,231 +0.01(+7.69%)
Nov 21, 2017 0.0650 0.0650 0.0650 0.0650 66,000 -0.01(-7.14%)
Nov 17, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 15, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Nov 14, 2017 0.0750 0.0750 0.0600 0.0600 51,292 -0.01(-7.69%)
Nov 13, 2017 0.0750 0.0750 0.0650 0.0650 63,600 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0650 0.0650 76,300 -0.01(-13.33%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0750 0.0700 0.0750 25,000 +0.01(+15.38%)
Nov 07, 2017 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-18.75%)
Nov 06, 2017 0.0750 0.0800 0.0700 0.0800 124,000 +0.01(+6.67%)
Nov 02, 2017 0.0750 0.0750 0.0750 454 +0.00(+0.00%)
Oct 31, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0750 0.0750 0.0750 8,000 +0.01(+15.38%)
Oct 27, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Oct 26, 2017 0.0550 0.0600 0.0550 0.0600 35,400 -0.01(-14.29%)
Oct 25, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+7.69%)
Oct 24, 2017 0.0650 0.0650 0.0650 0.0650 70,000 +0.01(+8.33%)
Oct 23, 2017 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Oct 20, 2017 0.0600 0.0650 0.0550 0.0650 163,000 -0.01(-7.14%)
Oct 19, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Oct 18, 2017 0.0550 0.0700 0.0550 0.0700 30,500 +0.01(+16.67%)
Oct 17, 2017 0.0650 0.0650 0.0600 0.0600 59,000 -0.01(-14.29%)
Oct 16, 2017 0.0650 0.0700 0.0650 0.0700 40,000 -0.00(-6.67%)
Oct 13, 2017 0.0700 0.0750 0.0650 0.0750 146,000 +0.00(+0.00%)
Oct 11, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 05, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Oct 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 28, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2017 0.0800 0.0800 0.0800 0.0800 26,760 +0.00(+0.00%)
Sep 22, 2017 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+6.67%)
Sep 21, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Sep 19, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 18, 2017 0.0800 0.0800 0.0800 0.0800 125,000 +0.00(+0.00%)
Sep 15, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 13, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 12, 2017 0.0750 0.0750 0.0750 0.0750 20,500 -0.01(-11.76%)
Sep 08, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 07, 2017 0.0750 0.0800 0.0750 0.0800 43,000 -0.01(-5.88%)
Sep 05, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 31, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 30, 2017 0.0800 0.0800 0.0750 0.0750 25,000 +0.00(+0.00%)
Aug 29, 2017 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Aug 28, 2017 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Aug 25, 2017 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Aug 24, 2017 0.0850 0.0900 0.0800 0.0900 25,000 +0.00(+0.00%)
Aug 23, 2017 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Aug 22, 2017 0.0850 0.0900 0.0850 0.0900 45,000 +0.01(+12.50%)
Aug 18, 2017 0.0800 0.0800 0.0800 400 -0.01(-15.79%)
Aug 17, 2017 0.0850 0.0950 0.0850 0.0950 31,000 +0.01(+18.75%)
Aug 15, 2017 0.0800 0.0800 0.0800 100 -0.01(-5.88%)
Aug 14, 2017 0.0850 0.0850 0.0850 0.0850 3,050 -0.01(-10.53%)
Aug 11, 2017 0.0800 0.0950 0.0800 0.0950 13,000 +0.01(+18.75%)
Aug 10, 2017 0.0750 0.0800 0.0700 0.0800 34,000 -0.01(-5.88%)
Aug 09, 2017 0.0850 0.0850 0.0800 0.0850 31,200 -0.01(-10.53%)
Aug 08, 2017 0.0950 0.0950 0.0900 0.0950 136,260 +0.00(+0.00%)
Aug 04, 2017 0.0900 0.0950 0.0900 0.0950 75,000 +0.01(+5.56%)
Aug 03, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 02, 2017 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Jul 31, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Jul 21, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 17, 2017 0.1000 0.1000 0.0950 0.0950 42,000 -0.01(-5.00%)
Jul 14, 2017 0.1000 0.1000 0.1000 0.1000 16,000 +0.01(+11.11%)
Jul 13, 2017 0.0900 0.0900 0.0900 0.0900 50,040 +0.00(+0.00%)
Jul 12, 2017 0.0900 0.0900 0.0900 0.0900 25,600 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-5.26%)
Jul 07, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 05, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2017 0.1000 0.1000 0.0950 0.1000 135,722 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0.1000 38,666 +0.01(+11.11%)
Jun 28, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 27, 2017 0.1000 0.1000 0.0950 0.0950 29,000 +0.01(+5.56%)
Jun 26, 2017 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Jun 23, 2017 0.1000 0.1000 0.0900 0.0900 84,000 -0.01(-10.00%)
Jun 22, 2017 0.0900 0.1050 0.0900 0.1000 370,222 +0.02(+25.00%)
Jun 21, 2017 0.0850 0.1000 0.0800 0.0800 359,000 +0.00(+0.00%)
Jun 20, 2017 0.1050 0.1050 0.0800 0.0800 41,700 -0.01(-11.11%)
Jun 19, 2017 0.1100 0.1100 0.0900 0.0900 224,500 -0.01(-10.00%)
Jun 16, 2017 0.1000 0.1100 0.1000 0.1000 574,000 +0.00(+0.00%)
Jun 15, 2017 0.1150 0.1300 0.1000 0.1000 283,850 -0.01(-13.04%)
Jun 14, 2017 0.1100 0.1150 0.1100 0.1150 155,000 +0.01(+15.00%)
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.