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

Cubicfarm Systems Corp (OP: CUBXF )

0.1621 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 6, 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 28, 2021 1.235 1.240 1.210 1.227 15,674 +0.04(+3.14%)
May 27, 2021 1.171 1.228 1.150 1.190 20,066 -0.01(-0.83%)
May 26, 2021 1.239 1.400 1.190 1.200 9,378 -0.04(-3.23%)
May 25, 2021 1.231 1.256 1.231 1.240 4,114 +0.04(+3.33%)
May 24, 2021 1.400 1.400 1.200 1.200 8,756 -0.06(-5.04%)
May 21, 2021 1.250 1.400 1.240 1.264 7,120 +0.02(+1.29%)
May 20, 2021 1.248 1.248 1.248 1.248 200 +0.05(+3.97%)
May 19, 2021 1.172 1.230 1.172 1.200 5,547 -0.03(-2.44%)
May 18, 2021 1.250 1.250 1.230 1.230 13,272 -0.02(-1.60%)
May 17, 2021 1.260 1.260 1.220 1.250 31,633 +0.01(+0.60%)
May 14, 2021 1.250 1.250 1.228 1.242 11,905 +0.05(+4.19%)
May 13, 2021 1.252 1.288 1.180 1.192 6,995 -0.06(-4.60%)
May 12, 2021 1.100 1.300 1.100 1.250 11,150 +0.10(+8.70%)
May 11, 2021 1.150 1.150 1.132 1.150 11,920 -0.00(-0.18%)
May 10, 2021 1.178 1.178 1.100 1.152 4,225 +0.07(+6.66%)
May 07, 2021 1.144 1.150 1.080 1.080 13,161 -0.07(-6.07%)
May 06, 2021 1.150 1.193 1.150 1.150 3,505 -0.06(-4.74%)
May 05, 2021 1.260 1.260 1.207 1.207 5,275 -0.05(-4.19%)
May 04, 2021 1.260 1.260 1.210 1.260 16,562 +0.01(+0.80%)
May 03, 2021 1.250 1.288 1.250 1.250 22,034 -0.01(-0.79%)
Apr 30, 2021 1.281 1.298 1.260 1.260 4,300 -0.04(-3.08%)
Apr 29, 2021 1.319 1.328 1.266 1.300 2,261 +0.02(+1.56%)
Apr 28, 2021 1.310 1.328 1.280 1.280 63,000 -0.03(-2.29%)
Apr 27, 2021 1.270 1.450 1.270 1.310 45,928 +0.04(+3.15%)
Apr 26, 2021 1.298 1.307 1.270 1.270 27,456 +0.01(+0.79%)
Apr 23, 2021 1.260 1.260 1.260 1.260 500 +0.02(+1.65%)
Apr 22, 2021 1.250 1.250 1.240 1.240 1,413 -0.04(-3.23%)
Apr 21, 2021 1.000 1.281 1.000 1.281 2,860 -0.07(-5.11%)
Apr 20, 2021 1.250 1.350 1.163 1.350 49,008 +0.15(+12.13%)
Apr 19, 2021 1.320 1.320 1.204 1.204 3,101 -0.11(-8.09%)
Apr 16, 2021 1.293 1.320 1.285 1.310 25,400 -0.01(-0.76%)
Apr 15, 2021 1.320 1.330 1.310 1.320 17,270 +0.00(+0.30%)
Apr 14, 2021 1.296 1.328 1.283 1.316 24,667 +0.02(+1.23%)
Apr 13, 2021 1.320 1.325 1.288 1.300 19,171 -0.02(-1.52%)
Apr 12, 2021 1.337 1.350 1.305 1.320 28,231 -0.03(-2.12%)
Apr 09, 2021 1.428 1.428 1.332 1.349 35,600 -0.07(-5.21%)
Apr 08, 2021 1.390 1.423 1.360 1.423 26,298 +0.07(+5.42%)
Apr 07, 2021 1.364 1.426 1.290 1.349 44,945 +0.02(+1.50%)
Apr 06, 2021 1.263 1.339 1.240 1.329 40,906 +0.06(+4.69%)
Apr 05, 2021 1.149 1.270 1.149 1.270 59,348 +0.18(+16.66%)
Apr 01, 2021 1.089 1.089 1.089 1.089 200 +0.02(+2.22%)
Mar 31, 2021 1.073 1.080 1.064 1.065 29,870 +0.01(+1.11%)
Mar 30, 2021 1.020 1.053 1.020 1.053 4,856 +0.02(+2.26%)
Mar 29, 2021 1.053 1.056 1.016 1.030 18,574 +0.03(+3.28%)
Mar 26, 2021 0.9590 1.010 0.9590 0.9973 10,100 +0.08(+9.01%)
Mar 25, 2021 0.9741 0.9741 0.9130 0.9149 18,716 -0.08(-7.71%)
Mar 24, 2021 1.040 1.045 0.9890 0.9913 61,944 -0.13(-11.49%)
Mar 23, 2021 1.099 1.120 1.099 1.120 5,316 +0.02(+1.82%)
Mar 22, 2021 1.169 1.183 1.100 1.100 37,479 +0.01(+0.92%)
Mar 19, 2021 1.061 1.120 1.040 1.090 35,200 +0.04(+3.81%)
Mar 18, 2021 1.079 1.080 1.050 1.050 22,369 +0.00(+0.00%)
Mar 17, 2021 1.087 1.087 1.045 1.050 29,000 -0.03(-2.59%)
Mar 16, 2021 1.040 1.080 1.040 1.078 34,165 +0.10(+10.61%)
Mar 15, 2021 0.9807 0.9935 0.9740 0.9745 8,686 -0.01(-0.69%)
Mar 12, 2021 0.9770 0.9813 0.9416 0.9813 13,900 +0.00(+0.35%)
Mar 11, 2021 0.9583 0.9832 0.9500 0.9779 29,808 -0.00(-0.07%)
Mar 10, 2021 1.022 1.038 0.9600 0.9786 16,850 -0.01(-0.65%)
Mar 09, 2021 1.015 1.015 0.9650 0.9850 24,925 +0.01(+0.51%)
Mar 08, 2021 0.9800 0.9979 0.9800 0.9800 8,404 +0.01(+0.70%)
Mar 05, 2021 0.9900 0.9900 0.9400 0.9732 13,600 +0.02(+2.56%)
Mar 04, 2021 0.9971 1.067 0.9364 0.9489 88,802 -0.09(-9.00%)
Mar 03, 2021 1.030 1.110 1.020 1.043 18,118 +0.01(+0.85%)
Mar 02, 2021 1.148 1.173 1.034 1.034 34,310 -0.11(-9.25%)
Mar 01, 2021 1.151 1.195 1.063 1.139 97,985 +0.09(+8.99%)
Feb 26, 2021 0.8437 1.090 0.8437 1.045 22,200 +0.17(+19.47%)
Feb 25, 2021 0.8908 0.9157 0.8700 0.8750 14,211 +0.02(+2.90%)
Feb 24, 2021 0.8341 0.8600 0.8151 0.8503 74,408 +0.06(+7.52%)
Feb 23, 2021 0.7800 0.8304 0.7732 0.7908 19,300 -0.05(-5.41%)
Feb 22, 2021 0.8509 0.8509 0.8355 0.8360 663 +0.05(+6.23%)
Feb 19, 2021 0.7700 0.8055 0.7467 0.7870 23,400 +0.04(+5.78%)
Feb 18, 2021 0.7645 0.7773 0.7440 0.7440 14,425 -0.07(-8.85%)
Feb 17, 2021 0.8210 0.8600 0.8162 0.8162 94,029 -0.02(-2.81%)
Feb 16, 2021 0.8390 0.8874 0.8254 0.8398 70,840 +0.00(+0.01%)
Feb 12, 2021 0.8821 0.8821 0.8397 0.8397 17,300 -0.03(-3.48%)
Feb 11, 2021 0.9199 0.9199 0.8500 0.8700 7,637 -0.02(-2.25%)
Feb 10, 2021 0.9891 0.9891 0.8700 0.8900 21,885 -0.04(-4.70%)
Feb 09, 2021 0.8193 0.9484 0.8077 0.9339 59,548 +0.11(+13.99%)
Feb 08, 2021 0.8186 0.8207 0.7951 0.8193 18,651 +0.03(+3.38%)
Feb 05, 2021 0.8177 0.8177 0.7925 0.7925 20,500 +0.04(+5.40%)
Feb 04, 2021 0.7753 0.7828 0.7519 0.7519 17,220 -0.00(-0.25%)
Feb 03, 2021 0.7538 0.7538 0.7538 0.7538 212 +0.00(+0.19%)
Feb 02, 2021 0.7424 0.7757 0.7424 0.7524 13,395 +0.01(+1.68%)
Feb 01, 2021 0.7292 0.7700 0.7292 0.7400 33,305 +0.02(+2.78%)
Jan 29, 2021 0.7473 0.7473 0.7200 0.7200 1,400 -0.02(-2.54%)
Jan 28, 2021 0.7043 0.7388 0.7039 0.7388 12,710 -0.01(-0.70%)
Jan 27, 2021 0.7400 0.7576 0.7381 0.7440 15,300 -0.03(-4.09%)
Jan 26, 2021 0.7674 0.8072 0.7445 0.7757 45,900 +0.03(+4.09%)
Jan 25, 2021 0.7826 0.8000 0.7452 0.7452 46,830 -0.02(-2.77%)
Jan 22, 2021 0.7372 0.7664 0.7264 0.7664 5,200 +0.02(+2.46%)
Jan 21, 2021 0.7990 0.7990 0.7480 0.7480 78,251 -0.05(-6.04%)
Jan 20, 2021 0.7625 0.8276 0.7625 0.7961 63,600 +0.06(+8.24%)
Jan 19, 2021 0.7198 0.7500 0.7198 0.7355 95,930 -0.01(-0.97%)
Jan 15, 2021 0.7356 0.7427 0.7346 0.7427 8,000 -0.01(-0.97%)
Jan 14, 2021 0.7481 0.7500 0.7438 0.7500 10,555 +0.00(+0.00%)
Jan 13, 2021 0.7439 0.7500 0.7439 0.7500 24,841 +0.00(+0.33%)
Jan 12, 2021 0.7473 0.7476 0.7473 0.7475 1,890 +0.02(+2.65%)
Jan 11, 2021 0.7372 0.7372 0.7282 0.7282 4,067 -0.00(-0.19%)
Jan 08, 2021 0.7278 0.7296 0.7278 0.7296 27,400 +0.00(+0.51%)
Jan 07, 2021 0.7259 0.7355 0.7259 0.7259 4,848 -0.01(-1.91%)
Jan 06, 2021 0.7353 0.7450 0.7353 0.7400 7,878 -0.01(-1.96%)
Jan 05, 2021 0.7464 0.7548 0.7464 0.7548 14,045 +0.01(+2.00%)
Jan 04, 2021 0.7468 0.7468 0.7399 0.7400 15,725 +0.01(+0.91%)
Dec 31, 2020 0.7333 0.7333 0.7333 2,250 -0.02(-2.08%)
Dec 30, 2020 0.7488 0.7489 0.7488 0.7489 2,250 +0.00(+0.52%)
Dec 29, 2020 0.7450 0.7450 0.7450 0.7450 97,000 +0.02(+2.10%)
Dec 24, 2020 0.7297 0.7297 0.7297 0 +0.01(+1.35%)
Dec 21, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.68%)
Dec 18, 2020 0.7096 0.7096 0.7081 0.7081 300 -0.01(-1.60%)
Dec 17, 2020 0.7200 0.7277 0.7195 0.7196 7,275 -0.00(-0.06%)
Dec 16, 2020 0.7200 0.7200 0.7200 0.7200 44,292 -0.04(-5.13%)
Dec 15, 2020 0.7700 0.7700 0.7589 0.7589 7,800 -0.00(-0.58%)
Dec 14, 2020 0.8000 0.8000 0.7633 0.7633 7,477 +0.01(+1.77%)
Dec 08, 2020 0.7500 0.7500 0.7500 0 -0.02(-2.55%)
Dec 07, 2020 0.7770 0.7770 0.7696 0.7696 2,075 -0.01(-1.08%)
Dec 04, 2020 0.7780 0.7780 0.7780 0.7780 1,000 -0.00(-0.50%)
Dec 03, 2020 0.7866 0.7866 0.7819 0.7819 4,500 -0.01(-1.03%)
Dec 02, 2020 0.7839 0.7900 0.7780 0.7900 19,120 +0.04(+5.01%)
Dec 01, 2020 0.7986 0.7986 0.7514 0.7523 10,954 -0.05(-6.15%)
Nov 30, 2020 0.7923 0.8016 0.7923 0.8016 4,401 +0.00(+0.38%)
Nov 27, 2020 0.7986 0.7986 0.7986 0.7986 6,000 +0.09(+13.28%)
Nov 25, 2020 0.7122 0.7342 0.7047 0.7050 6,900 +0.02(+2.62%)
Nov 24, 2020 0.6950 0.6956 0.6870 0.6870 8,752 +0.03(+4.25%)
Nov 23, 2020 0.6590 0.6590 0.6590 0.6590 1,500 +0.05(+7.33%)
Nov 20, 2020 0.6140 0.6140 0.6140 0.6140 500 +0.04(+6.43%)
Nov 19, 2020 0.5769 0.5769 0.5769 0.5769 500 -0.02(-4.12%)
Nov 18, 2020 0.6017 0.6017 0.6017 0.6017 8,000 +0.07(+13.29%)
Nov 17, 2020 0.5311 0.5311 0.5311 15 +0.00(+0.00%)
Nov 09, 2020 0.5311 0.5311 0.5311 0 +0.00(+0.00%)
Nov 06, 2020 0.5311 0.5311 0.5311 0.5311 4,500 +0.00(+0.21%)
Nov 02, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.09%)
Oct 30, 2020 0.5295 0.5295 0.5295 1 +0.00(+0.00%)
Oct 27, 2020 0.5295 0.5295 0.5295 0 -0.01(-1.94%)
Oct 21, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Oct 20, 2020 0.5356 0.5356 0.5000 0.5000 1,500 -0.05(-9.09%)
Oct 19, 2020 0.5659 0.5659 0.5500 0.5500 1,970 -0.03(-5.98%)
Oct 16, 2020 0.5850 0.5850 0.5850 0.5850 1,000 -0.01(-2.19%)
Oct 14, 2020 0.5981 0.5981 0.5981 0 +0.00(+0.00%)
Oct 13, 2020 0.5981 0.5981 0.5981 0.5981 500 -0.00(-0.23%)
Oct 09, 2020 0.5995 0.5995 0.5995 0 +0.00(+0.00%)
Oct 07, 2020 0.5995 0.5995 0.5995 0 +0.02(+3.36%)
Oct 06, 2020 0.5900 0.5900 0.5800 0.5800 1,500 +0.00(+0.00%)
Oct 05, 2020 0.5675 0.5937 0.5672 0.5800 2,928 +0.01(+1.24%)
Oct 02, 2020 0.5650 0.5729 0.5650 0.5729 1,000 +0.00(+0.51%)
Oct 01, 2020 0.5700 0.5700 0.5700 0.5700 500 -0.04(-6.57%)
Sep 30, 2020 0.5867 0.6101 0.5800 0.6101 10,650 +0.00(+0.02%)
Sep 29, 2020 0.6101 0.6101 0.6100 0.6100 1,200 +0.00(+0.00%)
Sep 28, 2020 0.5800 0.6100 0.5800 0.6100 20,500 +0.03(+5.17%)
Sep 25, 2020 0.6152 0.6152 0.5800 0.5800 3,500 -0.04(-6.26%)
Sep 23, 2020 0.6187 0.6187 0.6187 0 +0.02(+2.60%)
Sep 22, 2020 0.5586 0.6030 0.5586 0.6030 2,180 +0.01(+1.86%)
Sep 21, 2020 0.5661 0.5920 0.5661 0.5920 13,190 -0.07(-10.02%)
Sep 15, 2020 0.6579 0.6579 0.6579 0 -0.04(-5.12%)
Sep 14, 2020 0.6934 0.6934 0.6934 70 +0.00(+0.00%)
Sep 11, 2020 0.6934 0.6934 0.6934 0.6934 500 +0.02(+3.25%)
Sep 10, 2020 0.6716 0.6716 0.6716 0.6716 5,000 +0.06(+10.50%)
Sep 08, 2020 0.6078 0.6078 0.6078 0 -0.04(-6.78%)
Sep 03, 2020 0.6520 0.6520 0.6520 0 +0.00(+0.22%)
Sep 02, 2020 0.6506 0.6506 0.6506 0.6506 4,000 -0.03(-3.93%)
Sep 01, 2020 0.6848 0.6848 0.6772 0.6772 2,000 +0.01(+1.26%)
Aug 31, 2020 0.6688 0.6688 0.6688 0.6688 700 +0.01(+1.33%)
Aug 28, 2020 0.6600 0.6600 0.6600 0.6600 1,500 -0.01(-0.90%)
Aug 27, 2020 0.6658 0.6660 0.6658 0.6660 880 -0.01(-1.01%)
Aug 26, 2020 0.6642 0.6728 0.6642 0.6728 18,988 -0.01(-0.88%)
Aug 24, 2020 0.6788 0.6788 0.6788 0 -0.00(-0.18%)
Aug 21, 2020 0.6800 0.6800 0.6800 750 +0.00(+0.00%)
Aug 20, 2020 0.6800 0.6800 0.6800 0.6800 4,000 -0.02(-2.93%)
Aug 19, 2020 0.7652 0.7713 0.7005 0.7005 11,742 -0.08(-10.19%)
Aug 18, 2020 0.7700 0.7800 0.7529 0.7800 46,913 -0.01(-1.27%)
Aug 17, 2020 0.8071 0.8071 0.7900 0.7900 1,490 -0.02(-1.90%)
Aug 12, 2020 0.8053 0.8053 0.8053 0 -0.01(-0.70%)
Aug 11, 2020 0.8110 0.8110 0.8110 0.8110 100 +0.06(+8.13%)
Aug 07, 2020 0.7500 0.7500 0.7500 0 -0.08(-9.74%)
Aug 06, 2020 0.8500 0.8500 0.8000 0.8309 42,100 -0.04(-4.60%)
Aug 05, 2020 0.8503 0.8710 0.8503 0.8710 1,529 -0.00(-0.38%)
Aug 04, 2020 0.8250 0.8883 0.8250 0.8743 29,685 +0.10(+12.26%)
Jul 31, 2020 0.7788 0.7788 0.7788 0 +0.00(+0.00%)
Jul 30, 2020 0.7788 0.7788 0.7788 0.7788 13,368 +0.04(+5.54%)
Jul 29, 2020 0.7149 0.7379 0.7149 0.7379 2,000 -0.01(-1.61%)
Jul 28, 2020 0.6901 0.7500 0.6901 0.7500 43,600 +0.13(+21.52%)
Jul 27, 2020 0.6176 0.6176 0.6172 0.6172 1,400 -0.03(-5.34%)
Jul 24, 2020 0.6520 0.6520 0.6520 0.6520 2,900 +0.03(+4.34%)
Jul 23, 2020 0.6249 0.6249 0.6249 0.6249 4,040 -0.00(-0.38%)
Jul 21, 2020 0.6273 0.6273 0.6273 0 +0.00(+0.21%)
Jul 20, 2020 0.6300 0.6300 0.6260 0.6260 800 +0.01(+2.00%)
Jul 17, 2020 0.6137 0.6137 0.6137 50 +0.00(+0.00%)
Jul 16, 2020 0.6137 0.6137 0.6137 0.6137 434 +0.02(+2.97%)
Jul 15, 2020 0.5500 0.5960 0.5500 0.5960 23,483 +0.10(+19.63%)
Jul 06, 2020 0.4982 0.4982 0.4982 0 -0.00(-0.36%)
Jul 02, 2020 0.4950 0.5000 0.4950 0.5000 3,000 +0.00(+0.00%)
Jun 23, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 22, 2020 0.5200 0.5200 0.5200 0.5200 1,450 +0.03(+6.17%)
Jun 19, 2020 0.4978 0.5212 0.4898 0.4898 30,300 +0.01(+2.04%)
Jun 18, 2020 0.4800 0.4800 0.4800 0.4800 1,028 +0.03(+6.52%)
Jun 15, 2020 0.4506 0.4506 0.4506 0 -0.03(-6.30%)
Jun 12, 2020 0.4908 0.4924 0.4809 0.4809 1,800 -0.03(-5.82%)
Jun 11, 2020 0.5392 0.5392 0.5106 0.5106 1,000 -0.04(-7.08%)
Jun 10, 2020 0.5165 0.5498 0.5165 0.5495 12,063 +0.02(+4.45%)
Jun 09, 2020 0.5095 0.5707 0.5095 0.5261 938 -0.04(-6.57%)
Jun 08, 2020 0.5798 0.5798 0.5631 0.5631 3,658 -0.02(-3.91%)
Jun 05, 2020 0.5943 0.6096 0.5860 0.5860 25,200 -0.01(-1.88%)
Jun 04, 2020 0.5954 0.5972 0.5944 0.5972 8,695 -0.02(-2.56%)
Jun 03, 2020 0.5385 0.6269 0.5311 0.6129 52,187 +0.10(+18.87%)
Jun 02, 2020 0.5376 0.5376 0.5156 0.5156 10,370 +0.03(+6.95%)
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.