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

Carbonmeta Technologies Inc (OP: COWI )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 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 30, 2014 0.0001 0.0001 0.0001 0.0001 23,270,100 +0.00(+0.00%)
May 29, 2014 0.0001 0.0001 0.0001 0.0001 20,968,450 +0.00(+0.00%)
May 28, 2014 0.0001 0.0001 0.0001 0.0001 43,660,096 +0.00(+0.00%)
May 27, 2014 0.0001 0.0001 0.0001 0.0001 87,130,200 +0.00(+0.00%)
May 23, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 22, 2014 0.0001 0.0001 0.0001 0.0001 43,065,296 +0.00(+0.00%)
May 21, 2014 0.0001 0.0001 0.0001 0.0001 74,930,096 +0.00(+0.00%)
May 20, 2014 0.0001 0.0001 0.0001 0.0001 95,764,352 +0.00(+0.00%)
May 19, 2014 0.0001 0.0001 0.0001 0.0001 127,545,120 +0.00(+0.00%)
May 16, 2014 0.0001 0.0001 0.0001 0.0001 95,086,896 +0.00(+0.00%)
May 15, 2014 0.0001 0.0002 0.0001 0.0001 534,534,880 +0.00(+0.00%)
May 14, 2014 0.0002 0.0002 0.0001 0.0001 1,816,281,728 -0.00(-50.00%)
May 13, 2014 0.0002 0.0002 0.0001 0.0002 240,953,504 +0.00(+100.00%)
May 12, 2014 0.0002 0.0002 0.0001 0.0001 56,471,448 -0.00(-50.00%)
May 09, 2014 0.0002 0.0002 0.0001 0.0002 31,744,764 +0.00(+100.00%)
May 08, 2014 0.0002 0.0002 0.0001 0.0001 125,963,264 -0.00(-50.00%)
May 07, 2014 0.0003 0.0003 0.0001 0.0002 286,729,056 +0.00(+0.00%)
May 06, 2014 0.0003 0.0003 0.0002 0.0002 613,459,008 -0.00(-33.33%)
May 05, 2014 0.0002 0.0003 0.0002 0.0003 122,946,200 +0.00(+50.00%)
May 02, 2014 0.0003 0.0003 0.0002 0.0002 243,829,440 -0.00(-33.33%)
May 01, 2014 0.0003 0.0003 0.0002 0.0003 213,231,168 +0.00(+0.00%)
Apr 30, 2014 0.0003 0.0005 0.0002 0.0003 893,272,256 +0.00(+0.00%)
Apr 29, 2014 0.0003 0.0003 0.0002 0.0003 28,265,588 +0.00(+0.00%)
Apr 28, 2014 0.0004 0.0004 0.0002 0.0003 115,985,040 +0.00(+0.00%)
Apr 25, 2014 0.0003 0.0004 0.0002 0.0003 94,615,048 +0.00(+50.00%)
Apr 24, 2014 0.0002 0.0003 0.0002 0.0002 109,204,224 -0.00(-33.33%)
Apr 23, 2014 0.0005 0.0005 0.0002 0.0003 482,913,536 -0.00(-25.00%)
Apr 22, 2014 0.0003 0.0005 0.0002 0.0004 1,260,136,832 +0.00(+33.33%)
Apr 21, 2014 0.0004 0.0004 0.0003 0.0003 127,374,296 -0.00(-25.00%)
Apr 17, 2014 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 16, 2014 0.0005 0.0005 0.0003 0.0004 91,493,824 -0.00(-20.00%)
Apr 15, 2014 0.0005 0.0005 0.0003 0.0005 347,535,360 +0.00(+0.00%)
Apr 14, 2014 0.0005 0.0006 0.0004 0.0005 81,094,000 +0.00(+0.00%)
Apr 11, 2014 0.0005 0.0007 0.0004 0.0005 0 -0.00(-16.67%)
Apr 10, 2014 0.0006 0.0007 0.0005 0.0006 738,379,328 +0.00(+20.00%)
Apr 09, 2014 0.0007 0.0007 0.0005 0.0005 125,212,216 -0.00(-28.57%)
Apr 08, 2014 0.0007 0.0008 0.0005 0.0007 594,455,040 +0.00(+0.00%)
Apr 07, 2014 0.0008 0.0008 0.0006 0.0007 265,108,288 -0.00(-12.50%)
Apr 04, 2014 0.0008 0.0010 0.0007 0.0008 0 +0.00(+0.00%)
Apr 03, 2014 0.0010 0.0010 0.0007 0.0008 296,647,392 -0.00(-20.00%)
Apr 02, 2014 0.0013 0.0014 0.0008 0.0010 236,210,432 -0.00(-16.67%)
Apr 01, 2014 0.0009 0.0012 0.0007 0.0012 260,980,720 +0.00(+33.33%)
Mar 31, 2014 0.0009 0.0010 0.0008 0.0009 115,096,648 +0.00(+0.00%)
Mar 28, 2014 0.0011 0.0011 0.0008 0.0009 0 -0.00(-10.00%)
Mar 27, 2014 0.0010 0.0015 0.0009 0.0010 662,954,112 +0.00(+0.00%)
Mar 26, 2014 0.0008 0.0012 0.0007 0.0010 502,450,304 +0.00(+25.00%)
Mar 25, 2014 0.0007 0.0010 0.0006 0.0008 197,977,200 +0.00(+14.29%)
Mar 24, 2014 0.0008 0.0011 0.0006 0.0007 198,120,576 +0.00(+0.00%)
Mar 21, 2014 0.0008 0.0008 0.0007 0.0007 0 -0.00(-12.50%)
Mar 20, 2014 0.0009 0.0009 0.0008 0.0008 66,386,800 -0.00(-20.00%)
Mar 19, 2014 0.0008 0.0011 0.0007 0.0010 125,164,976 +0.00(+25.00%)
Mar 18, 2014 0.0013 0.0016 0.0008 0.0008 192,978,928 -0.00(-42.86%)
Mar 17, 2014 0.0010 0.0018 0.0009 0.0014 147,828,896 +0.00(+40.00%)
Mar 14, 2014 0.0008 0.0011 0.0005 0.0010 0 +0.00(+25.00%)
Mar 13, 2014 0.0009 0.0009 0.0006 0.0008 35,929,568 +0.00(+0.00%)
Mar 12, 2014 0.0009 0.0009 0.0008 0.0008 6,773,806 +0.00(+0.00%)
Mar 11, 2014 0.0007 0.0010 0.0007 0.0008 22,249,996 +0.00(+14.29%)
Mar 10, 2014 0.0009 0.0009 0.0006 0.0007 68,637,568 -0.00(-30.00%)
Mar 07, 2014 0.0007 0.0012 0.0007 0.0010 0 +0.00(+42.86%)
Mar 06, 2014 0.0007 0.0007 0.0005 0.0007 18,168,460 +0.00(+0.00%)
Mar 05, 2014 0.0008 0.0008 0.0006 0.0007 12,562,090 -0.00(-12.50%)
Mar 04, 2014 0.0009 0.0009 0.0006 0.0008 34,437,128 -0.00(-11.11%)
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.