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

Cubicfarm Systems Corp (OP: CUBXF )

0.0871 -0.1104 (-55.90%)
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 (%)
May 31, 2022 0.4900 0.4900 0.4000 0.4311 23,612 -0.01(-2.02%)
May 27, 2022 0.4133 0.5400 0.4133 0.4400 62,300 -0.01(-2.22%)
May 26, 2022 0.5500 0.5500 0.4499 0.4500 82,911 -0.10(-18.18%)
May 25, 2022 0.4722 0.5500 0.4540 0.5500 15,941 +0.05(+10.00%)
May 24, 2022 0.5900 0.5900 0.4750 0.5000 12,815 -0.04(-7.41%)
May 23, 2022 0.2500 0.5500 0.2500 0.5400 4,330 +0.09(+20.00%)
May 20, 2022 0.4800 0.4800 0.4500 0.4500 11,000 -0.03(-6.25%)
May 19, 2022 0.5900 0.5900 0.4800 0.4800 22,950 -0.11(-18.64%)
May 18, 2022 0.5646 0.5900 0.4900 0.5900 3,539 +0.02(+3.51%)
May 17, 2022 0.5822 0.5822 0.5655 0.5700 17,839 +0.02(+3.64%)
May 16, 2022 0.5500 0.7107 0.2500 0.5500 28,277 -0.13(-19.12%)
May 13, 2022 0.2000 0.6800 0.2000 0.6800 7,280 +0.05(+7.94%)
May 12, 2022 0.6000 0.6300 0.5956 0.6300 19,103 +0.00(+0.45%)
May 11, 2022 0.6684 0.6684 0.6272 0.6272 20,258 +0.02(+2.65%)
May 10, 2022 0.6400 0.6400 0.6100 0.6110 21,165 +0.00(+0.16%)
May 09, 2022 0.6700 0.7161 0.6100 0.6100 16,535 -0.11(-15.28%)
May 06, 2022 0.6908 0.7200 0.6784 0.7200 25,021 +0.11(+18.03%)
May 05, 2022 0.6100 0.6100 0.6100 0.6100 110 -0.11(-14.96%)
May 04, 2022 0.7635 0.7635 0.7000 0.7173 28,650 -0.04(-5.62%)
May 02, 2022 0.7600 0 +0.00(+0.13%)
Apr 29, 2022 0.7803 0.7803 0.7590 0.7590 4,220 +0.01(+1.20%)
Apr 28, 2022 0.7909 0.7909 0.7500 0.7500 53,315 -0.01(-1.32%)
Apr 27, 2022 0.9999 0.9999 0.7500 0.7600 6,336 +0.00(+0.53%)
Apr 26, 2022 0.7892 0.8000 0.7560 0.7560 1,690 -0.03(-3.69%)
Apr 25, 2022 0.7950 0.7951 0.7850 0.7850 3,065 -0.02(-1.88%)
Apr 22, 2022 0.8100 0.8100 0.7900 0.8000 10,220 -0.03(-3.61%)
Apr 21, 2022 0.8200 0.8300 0.8200 0.8300 1,010 +0.00(+0.00%)
Apr 20, 2022 0.7500 0.8300 0.7500 0.8300 2,768 +0.02(+3.03%)
Apr 19, 2022 0.8400 0.8400 0.7900 0.8056 10,578 -0.01(-1.76%)
Apr 18, 2022 0.8300 0.8454 0.7900 0.8200 14,708 -0.02(-2.04%)
Apr 14, 2022 0.8700 0.8700 0.8371 0.8371 4,931 -0.03(-3.78%)
Apr 13, 2022 0.8900 0.8900 0.8295 0.8700 23,570 -0.03(-3.33%)
Apr 12, 2022 0.9000 0.9700 0.9000 0.9000 889 +0.00(+0.00%)
Apr 11, 2022 0.9000 0.9000 0.9000 0.9000 170 +0.00(+0.00%)
Apr 08, 2022 0.8440 0.9000 0.8300 0.9000 23,118 +0.07(+8.43%)
Apr 07, 2022 0.8545 0.8610 0.8300 0.8300 5,652 -0.05(-5.68%)
Apr 06, 2022 1.080 1.080 0.8775 0.8800 3,565 +0.00(+0.00%)
Apr 05, 2022 0.8600 0.8800 0.8600 0.8800 3,213 +0.00(+0.27%)
Apr 04, 2022 0.8917 0.8917 0.8552 0.8776 15,825 -0.00(-0.27%)
Apr 01, 2022 0.9566 0.9600 0.8800 0.8800 22,871 -0.06(-6.38%)
Mar 31, 2022 0.9500 0.9500 0.9400 0.9400 3,790 -0.05(-5.39%)
Mar 30, 2022 0.9500 0.9936 0.9500 0.9936 22,116 +0.06(+6.36%)
Mar 29, 2022 0.9002 1.080 0.8922 0.9342 7,449 +0.04(+4.98%)
Mar 28, 2022 0.8552 0.8899 0.8552 0.8899 12,292 -0.01(-1.12%)
Mar 25, 2022 0.9620 0.9620 0.9000 0.9000 18,344 -0.07(-7.22%)
Mar 24, 2022 1.000 1.080 0.9500 0.9700 5,265 -0.04(-4.06%)
Mar 23, 2022 1.030 1.040 0.9866 1.011 4,378 -0.03(-2.98%)
Mar 22, 2022 1.050 1.070 1.010 1.042 27,372 +0.00(+0.19%)
Mar 21, 2022 0.9800 1.090 0.9602 1.040 20,632 +0.12(+13.62%)
Mar 17, 2022 0.9153 25 +0.02(+1.70%)
Mar 16, 2022 0.9000 0.9049 0.8100 0.9000 3,745 +0.05(+5.88%)
Mar 15, 2022 0.8700 0.8700 0.8500 0.8500 2,246 -0.01(-1.16%)
Mar 14, 2022 0.9146 0.9700 0.8500 0.8600 12,546 -0.11(-11.34%)
Mar 11, 2022 0.8931 0.9900 0.8800 0.9700 6,701 +0.07(+7.25%)
Mar 10, 2022 0.8400 0.9900 0.8400 0.9044 1,156 +0.07(+8.96%)
Mar 09, 2022 0.8506 0.8600 0.8300 0.8300 5,232 +0.02(+2.47%)
Mar 08, 2022 0.8800 0.9000 0.8100 0.8100 29,929 -0.04(-4.71%)
Mar 07, 2022 0.9056 0.9056 0.8500 0.8500 2,139 -0.03(-3.41%)
Mar 04, 2022 0.8731 0.9900 0.8731 0.8800 1,540 +0.00(+0.11%)
Mar 03, 2022 0.8250 0.9131 0.8250 0.8790 1,141 -0.06(-6.49%)
Mar 02, 2022 0.9300 0.9400 0.8693 0.9400 14,834 +0.12(+14.63%)
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.