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

Cubicfarm Systems Corp (OP: CUBXF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 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 08, 2023 0.0200 0.0200 0.0200 0.0200 1,010 +0.01(+33.33%)
May 05, 2023 0.0120 0.0160 0.0118 0.0150 48,755 -0.00(-6.25%)
May 04, 2023 0.0287 0.0287 0.0118 0.0160 41,400 -0.02(-51.52%)
May 03, 2023 0.0140 0.0330 0.0118 0.0330 155,405 +0.01(+77.42%)
May 02, 2023 0.0197 0.0197 0.0186 0.0186 266,515 +0.01(+86.00%)
May 01, 2023 0.0168 0.0248 0.0100 0.0100 572,373 -0.01(-50.00%)
Apr 28, 2023 0.0150 0.0200 0.0150 0.0200 149,532 +0.01(+33.33%)
Apr 27, 2023 0.0075 0.0230 0.0075 0.0150 228,114 +0.01(+54.64%)
Apr 25, 2023 0.0097 0 -0.02(-61.04%)
Apr 24, 2023 0.0220 0.0249 0.0180 0.0249 158,400 +0.00(+13.18%)
Apr 21, 2023 0.0250 0.0250 0.0220 0.0220 130,000 -0.00(-2.22%)
Apr 20, 2023 0.0225 0.0225 0.0225 0.0225 97,000 +0.00(+0.00%)
Apr 18, 2023 0.0225 30 -0.01(-25.00%)
Apr 17, 2023 0.0400 0.0400 0.0265 0.0300 40,690 +0.00(+13.21%)
Apr 14, 2023 0.0265 0.0265 0.0265 0.0265 15,000 -0.00(-15.06%)
Apr 13, 2023 0.0312 0.0312 0.0312 0.0312 6,969 -0.00(-5.17%)
Apr 12, 2023 0.0348 0.0348 0.0329 0.0329 1,690 +0.01(+21.85%)
Apr 11, 2023 0.0300 0.0300 0.0270 0.0270 22,917 -0.00(-6.90%)
Apr 10, 2023 0.0243 0.0309 0.0243 0.0290 11,456 +0.00(+11.54%)
Apr 06, 2023 0.0310 0.0310 0.0260 0.0260 39,100 -0.01(-22.85%)
Apr 05, 2023 0.0250 0.0337 0.0250 0.0337 110,200 +0.01(+29.62%)
Apr 04, 2023 0.0260 0.0260 0.0260 0.0260 7,020 -0.01(-17.98%)
Apr 03, 2023 0.0317 0.0317 0.0300 0.0317 17,731 +0.00(+15.27%)
Mar 31, 2023 0.0253 0.0275 0.0250 0.0275 113,556 +0.01(+25.57%)
Mar 30, 2023 0.0300 0.0346 0.0219 0.0219 41,936 -0.01(-25.76%)
Mar 29, 2023 0.0325 0.0398 0.0295 0.0295 570,669 -0.00(-9.23%)
Mar 28, 2023 0.0300 0.0325 0.0207 0.0325 641,100 +0.00(+8.33%)
Mar 27, 2023 0.0300 0.0398 0.0300 0.0300 20,200 +0.00(+0.00%)
Mar 23, 2023 0.0300 0 -0.01(-23.08%)
Mar 22, 2023 0.0325 0.0390 0.0325 0.0390 15,665 +0.01(+18.54%)
Mar 20, 2023 0.0329 0 +0.00(+8.94%)
Mar 17, 2023 0.0328 0.0380 0.0302 0.0302 62,545 -0.00(-7.08%)
Mar 16, 2023 0.0278 0.0400 0.0278 0.0325 66,159 -0.00(-13.33%)
Mar 15, 2023 0.0398 0.0500 0.0302 0.0375 54,650 +0.00(+11.28%)
Mar 14, 2023 0.0489 0.0489 0.0337 0.0337 32,282 -0.00(-6.39%)
Mar 13, 2023 0.0440 0.0460 0.0360 0.0360 27,130 +0.00(+7.14%)
Mar 10, 2023 0.0300 0.0485 0.0300 0.0336 35,750 -0.02(-38.91%)
Mar 09, 2023 0.0594 0.0594 0.0550 0.0550 83,444 +0.00(+1.10%)
Mar 08, 2023 0.0631 0.0700 0.0544 0.0544 2,600 -0.02(-22.29%)
Mar 07, 2023 0.0672 0.0700 0.0655 0.0700 9,201 +0.03(+70.73%)
Mar 06, 2023 0.0410 0.0464 0.0410 0.0410 500 -0.01(-22.35%)
Mar 03, 2023 0.0528 0.0528 0.0528 0.0528 101 +0.01(+23.36%)
Mar 01, 2023 0.0428 0 -0.00(-3.60%)
Feb 24, 2023 0.0444 0 +0.00(+0.45%)
Feb 23, 2023 0.0445 0.0450 0.0442 0.0442 7,100 +0.00(+7.80%)
Feb 22, 2023 0.0380 0.0410 0.0380 0.0410 101,000 +0.00(+7.89%)
Feb 21, 2023 0.0380 0.0450 0.0380 0.0380 7,000 -0.00(-5.00%)
Feb 17, 2023 0.0300 0.0421 0.0300 0.0400 36,690 +0.00(+5.82%)
Feb 16, 2023 0.0496 0.0500 0.0285 0.0378 114,670 -0.01(-25.88%)
Feb 15, 2023 0.0510 0.0510 0.0510 0.0510 5,000 +0.00(+2.00%)
Feb 13, 2023 0.0500 0 +0.00(+0.00%)
Feb 10, 2023 0.0500 0.0500 0.0500 0.0500 19,300 -0.00(-6.54%)
Feb 09, 2023 0.0535 0.0535 0.0535 0.0535 10,000 +0.00(+0.00%)
Feb 07, 2023 0.0535 10,000 -0.00(-2.73%)
Feb 03, 2023 0.0550 0 +0.00(+10.00%)
Feb 02, 2023 0.0601 0.0601 0.0500 0.0500 1,730 +0.00(+0.00%)
Jan 30, 2023 0.0500 0 -0.02(-25.37%)
Jan 27, 2023 0.0563 0.0705 0.0500 0.0670 27,693 +0.02(+34.00%)
Jan 26, 2023 0.0500 0.0560 0.0500 0.0500 2,050 +0.00(+0.00%)
Jan 25, 2023 0.0500 0.0524 0.0500 0.0500 2,312 -0.02(-28.57%)
Jan 24, 2023 0.0521 0.0700 0.0500 0.0700 43,592 +0.02(+35.40%)
Jan 18, 2023 0.0517 0 -0.02(-26.14%)
Jan 17, 2023 0.0686 0.0700 0.0647 0.0700 63,699 +0.00(+0.00%)
Jan 13, 2023 0.0600 0.0700 0.0600 0.0700 78,735 +0.01(+19.86%)
Jan 12, 2023 0.0584 0.0584 0.0584 0.0584 20,050 -0.01(-16.57%)
Jan 11, 2023 0.0700 0.0700 0.0680 0.0700 95,300 +0.01(+11.11%)
Jan 09, 2023 0.0630 35 -0.01(-10.00%)
Jan 06, 2023 0.0900 0.0900 0.0620 0.0700 141,284 +0.01(+11.29%)
Jan 05, 2023 0.0700 0.0700 0.0629 0.0629 10,700 +0.01(+14.36%)
Jan 03, 2023 0.0550 0 +0.03(+83.33%)
Dec 30, 2022 0.0600 0.0600 0.0300 0.0300 12,925 -0.02(-40.00%)
Dec 29, 2022 0.0451 0.0500 0.0451 0.0500 14,069 -0.00(-3.85%)
Dec 28, 2022 0.0520 0.0520 0.0520 0.0520 136,000 +0.01(+15.56%)
Dec 27, 2022 0.0451 0.0451 0.0450 0.0450 7,880 +0.00(+11.94%)
Dec 23, 2022 0.0500 0.0500 0.0370 0.0402 6,700 -0.01(-19.60%)
Dec 22, 2022 0.0390 0.0500 0.0390 0.0500 20,970 -0.00(-2.91%)
Dec 21, 2022 0.0515 0.0550 0.0515 0.0515 22,000 -0.00(-6.36%)
Dec 20, 2022 0.0500 0.0800 0.0500 0.0550 73,714 -0.02(-21.43%)
Dec 19, 2022 0.0426 0.0700 0.0410 0.0700 30,300 +0.02(+34.62%)
Dec 16, 2022 0.0520 0.0548 0.0520 0.0520 36,500 -0.01(-13.33%)
Dec 15, 2022 0.0600 0.0600 0.0540 0.0600 62,142 +0.00(+0.00%)
Dec 14, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+5.26%)
Dec 13, 2022 0.0514 0.0600 0.0514 0.0570 12,100 +0.01(+14.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-14.82%)
Dec 09, 2022 0.0900 0.0900 0.0500 0.0587 62,651 -0.01(-16.14%)
Dec 08, 2022 0.0545 0.0700 0.0545 0.0700 66,865 +0.02(+40.00%)
Dec 07, 2022 0.0600 0.0600 0.0500 0.0500 15,000 +0.01(+21.95%)
Dec 06, 2022 0.0700 0.0700 0.0410 0.0410 10,250 -0.02(-34.71%)
Dec 05, 2022 0.0616 0.0700 0.0589 0.0628 78,076 -0.01(-11.55%)
Dec 02, 2022 0.0700 0.0710 0.0700 0.0710 6,300 -0.01(-10.58%)
Dec 01, 2022 0.0900 0.0900 0.0745 0.0794 40,122 +0.01(+10.28%)
Nov 30, 2022 0.0588 0.1000 0.0588 0.0720 19,500 +0.01(+16.13%)
Nov 29, 2022 0.0669 0.0700 0.0620 0.0620 42,000 -0.01(-11.43%)
Nov 28, 2022 0.0700 0.0700 0.0582 0.0700 105,712 +0.01(+12.36%)
Nov 25, 2022 0.0623 0.0623 0.0623 0.0623 500 +0.00(+3.83%)
Nov 18, 2022 0.0600 0 -0.02(-27.10%)
Nov 17, 2022 0.0824 0.0874 0.0823 0.0823 11,225 +0.00(+2.87%)
Nov 15, 2022 0.0800 5 +0.02(+33.33%)
Nov 14, 2022 0.0600 0.0665 0.0600 0.0600 11,000 -0.01(-19.68%)
Nov 10, 2022 0.0747 50 +0.02(+31.05%)
Nov 09, 2022 0.0600 0.0606 0.0512 0.0570 115,018 -0.00(-4.68%)
Nov 08, 2022 0.0550 0.0600 0.0540 0.0598 215,269 +0.00(+8.73%)
Nov 07, 2022 0.1650 0.1650 0.0250 0.0550 223,675 -0.02(-25.17%)
Nov 04, 2022 0.1500 0.1500 0.0735 0.0735 29,697 -0.01(-8.13%)
Nov 03, 2022 0.0800 0.0800 0.0800 0.0800 5,050 +0.01(+14.29%)
Nov 02, 2022 0.0700 0.0700 0.0700 0.0700 71,550 +0.00(+0.00%)
Nov 01, 2022 0.0700 0.0730 0.0700 0.0700 88,609 -0.00(-4.11%)
Oct 31, 2022 0.0746 0.0750 0.0730 0.0730 34,000 +0.01(+19.48%)
Oct 28, 2022 0.1500 0.1500 0.0611 0.0611 91,705 -0.01(-17.43%)
Oct 27, 2022 0.0779 0.1200 0.0740 0.0740 21,400 +0.00(+1.93%)
Oct 26, 2022 0.0625 0.3000 0.0625 0.0726 46,540 +0.01(+10.00%)
Oct 25, 2022 0.0699 0.0700 0.0572 0.0660 13,650 -0.01(-11.17%)
Oct 24, 2022 0.0200 0.0800 0.0200 0.0743 30,598 +0.00(+4.65%)
Oct 21, 2022 0.0621 0.1500 0.0536 0.0710 22,000 +0.00(+4.11%)
Oct 20, 2022 0.1500 0.1500 0.0682 0.0682 39,500 +0.01(+10.00%)
Oct 19, 2022 0.0700 0.0700 0.0620 0.0620 175,750 -0.01(-11.43%)
Oct 18, 2022 0.0710 0.0710 0.0700 0.0700 5,025 -0.01(-9.09%)
Oct 17, 2022 0.0750 0.0770 0.0750 0.0770 166,508 -0.00(-3.14%)
Oct 14, 2022 0.0838 0.0838 0.0760 0.0795 12,570 -0.00(-5.24%)
Oct 13, 2022 0.0797 0.0839 0.0714 0.0839 48,800 +0.00(+0.60%)
Oct 12, 2022 0.0797 0.0834 0.0797 0.0834 28,100 +0.01(+19.14%)
Oct 11, 2022 0.1000 0.1000 0.0700 0.0700 13,600 -0.01(-10.26%)
Oct 07, 2022 0.0780 0 -0.00(-5.45%)
Oct 06, 2022 0.0825 0.0825 0.0825 0.0825 7,000 -0.00(-2.94%)
Oct 05, 2022 0.0850 0.0919 0.0850 0.0850 244,500 +0.00(+0.12%)
Oct 04, 2022 0.1000 0.1000 0.0837 0.0849 32,935 +0.00(+0.95%)
Oct 03, 2022 0.1100 0.1100 0.0800 0.0841 24,692 -0.02(-16.73%)
Sep 30, 2022 0.1058 0.1064 0.1010 0.1010 23,881 -0.00(-2.04%)
Sep 28, 2022 0.1031 2,600 -0.00(-3.64%)
Sep 27, 2022 0.0933 0.1750 0.0933 0.1070 31,400 +0.01(+7.00%)
Sep 26, 2022 0.1014 0.1200 0.1000 0.1000 30,500 -0.01(-9.09%)
Sep 23, 2022 0.1100 0.1106 0.1100 0.1100 5,107 +0.00(+0.00%)
Sep 22, 2022 0.1050 0.1100 0.1050 0.1100 11,051 +0.00(+2.33%)
Sep 21, 2022 0.1100 0.1750 0.1075 0.1075 23,000 -0.00(-2.27%)
Sep 20, 2022 0.1164 0.1200 0.1100 0.1100 29,167 -0.00(-1.96%)
Sep 19, 2022 0.1100 0.1122 0.1100 0.1122 9,180 +0.00(+4.08%)
Sep 16, 2022 0.1100 0.1175 0.1078 0.1078 78,510 -0.01(-8.10%)
Sep 15, 2022 0.1100 0.1200 0.1100 0.1173 19,000 +0.01(+7.91%)
Sep 14, 2022 0.1139 0.1200 0.1087 0.1087 176,500 -0.01(-9.42%)
Sep 13, 2022 0.1309 0.1410 0.1200 0.1200 19,872 -0.01(-10.91%)
Sep 12, 2022 0.1600 0.1600 0.1280 0.1347 128,381 -0.03(-15.81%)
Sep 09, 2022 0.1584 0.1800 0.1584 0.1600 44,550 -0.02(-11.11%)
Sep 08, 2022 0.1497 0.2500 0.1497 0.1800 45,121 +0.03(+20.00%)
Sep 07, 2022 0.1552 0.1575 0.1400 0.1500 33,617 +0.01(+7.14%)
Sep 06, 2022 0.1635 0.1635 0.1400 0.1400 2,460 +0.00(+0.00%)
Sep 02, 2022 0.1563 0.3500 0.1400 0.1400 8,935 +0.00(+0.00%)
Sep 01, 2022 0.1577 0.1577 0.1400 0.1400 33,190 +0.00(+0.00%)
Aug 31, 2022 0.1560 0.1560 0.1390 0.1400 16,400 +0.00(+0.00%)
Aug 30, 2022 0.1497 0.3500 0.1400 0.1400 44,389 -0.01(-6.67%)
Aug 29, 2022 0.1500 0.1590 0.1400 0.1500 231,618 +0.00(+0.00%)
Aug 26, 2022 0.2000 0.2000 0.1500 0.1500 14,845 +0.00(+0.00%)
Aug 25, 2022 0.1600 0.1600 0.1500 0.1500 17,180 -0.02(-11.24%)
Aug 24, 2022 0.3500 0.3500 0.1690 0.1690 46,322 -0.01(-6.11%)
Aug 23, 2022 0.1573 0.1800 0.1573 0.1800 60,517 +0.03(+20.00%)
Aug 22, 2022 0.1623 0.1705 0.1500 0.1500 188,635 +0.00(+0.00%)
Aug 19, 2022 0.2100 0.2300 0.1400 0.1500 347,223 -0.06(-28.57%)
Aug 18, 2022 0.2287 0.3500 0.1980 0.2100 186,261 -0.02(-8.70%)
Aug 17, 2022 0.2361 0.2361 0.2200 0.2300 89,834 +0.01(+5.50%)
Aug 16, 2022 0.2500 0.3500 0.2100 0.2180 91,280 -0.04(-15.34%)
Aug 15, 2022 0.3135 0.3500 0.2575 0.2575 29,083 -0.06(-18.25%)
Aug 12, 2022 0.3000 0.3300 0.3000 0.3150 3,660 -0.00(-1.32%)
Aug 11, 2022 0.3300 0.3322 0.3185 0.3192 7,360 -0.01(-3.27%)
Aug 10, 2022 0.3480 0.3500 0.3300 0.3300 6,175 +0.00(+0.00%)
Aug 09, 2022 0.3300 0.3300 0.3300 0.3300 144,000 -0.02(-6.81%)
Aug 08, 2022 0.3000 0.3557 0.3000 0.3541 7,736 +0.00(+1.40%)
Aug 05, 2022 0.3480 0.3699 0.3480 0.3492 2,834 +0.02(+5.82%)
Aug 04, 2022 0.3314 0.3495 0.3300 0.3300 1,000 +0.00(+0.00%)
Aug 03, 2022 0.3599 0.3899 0.3300 0.3300 3,275 -0.01(-2.91%)
Aug 02, 2022 0.3399 0.3500 0.3100 0.3399 81,658 -0.00(-0.70%)
Aug 01, 2022 0.3423 0.3423 0.3423 0.3423 3,282 +0.00(+0.00%)
Jul 29, 2022 0.3297 0.3567 0.3297 0.3423 3,400 -0.01(-3.93%)
Jul 28, 2022 0.3400 0.3621 0.3400 0.3563 67,600 +0.03(+9.63%)
Jul 26, 2022 0.3250 1 -0.01(-2.99%)
Jul 25, 2022 0.3424 0.3424 0.3350 0.3350 4,250 +0.00(+0.00%)
Jul 22, 2022 0.3350 0.3350 0.3350 0.3350 16,001 +0.00(+0.00%)
Jul 21, 2022 0.3400 0.3426 0.3350 0.3350 117,200 -0.01(-1.47%)
Jul 20, 2022 0.3400 0.4388 0.3300 0.3400 42,400 +0.00(+0.00%)
Jul 19, 2022 0.3386 0.3400 0.3380 0.3400 56,620 +0.01(+3.09%)
Jul 18, 2022 0.3366 0.3366 0.3298 0.3298 410 +0.02(+6.39%)
Jul 15, 2022 0.3220 0.3220 0.3100 0.3100 9,500 -0.01(-3.46%)
Jul 14, 2022 0.3200 0.3211 0.3200 0.3211 1,200 +0.01(+2.95%)
Jul 13, 2022 0.3300 0.3300 0.3119 0.3119 750 +0.01(+3.97%)
Jul 12, 2022 0.3000 0.3000 0.3000 0.3000 3,400 -0.04(-11.76%)
Jul 11, 2022 0.3453 0.3479 0.3400 0.3400 5,718 +0.04(+13.33%)
Jul 08, 2022 0.3000 0.3300 0.3000 0.3000 5,532 -0.03(-8.26%)
Jul 07, 2022 0.3270 0.3300 0.3270 0.3270 14,961 -0.01(-3.82%)
Jul 06, 2022 0.3600 0.3600 0.3000 0.3400 4,321 -0.04(-10.53%)
Jul 05, 2022 0.3999 0.3999 0.3776 0.3800 20,200 -0.05(-12.10%)
Jun 30, 2022 0.4323 0 +0.00(+0.12%)
Jun 29, 2022 0.4300 0.5297 0.4157 0.4318 55,440 +0.01(+1.72%)
Jun 28, 2022 0.3560 0.4492 0.3560 0.4245 6,925 +0.09(+28.64%)
Jun 27, 2022 0.3000 0.3340 0.3000 0.3300 11,932 +0.03(+10.66%)
Jun 24, 2022 0.2800 0.3019 0.2800 0.2982 9,500 -0.02(-6.64%)
Jun 23, 2022 0.2800 0.5197 0.2800 0.3194 7,200 -0.01(-1.63%)
Jun 22, 2022 0.3500 0.3600 0.3000 0.3247 21,185 -0.03(-7.23%)
Jun 21, 2022 0.3611 0.3644 0.3500 0.3500 47,001 +0.00(+0.00%)
Jun 17, 2022 0.3500 0.3600 0.3500 0.3500 62,000 -0.03(-7.11%)
Jun 16, 2022 0.3768 0.3800 0.3500 0.3768 81,649 +0.00(+0.67%)
Jun 15, 2022 0.3743 0.3743 0.3743 0.3743 170 +0.01(+3.97%)
Jun 14, 2022 0.3793 0.4000 0.3500 0.3600 10,220 +0.00(+0.00%)
Jun 13, 2022 0.3895 0.3895 0.3600 0.3600 19,876 -0.03(-8.33%)
Jun 10, 2022 0.3800 0.3928 0.3800 0.3927 9,651 +0.01(+3.34%)
Jun 09, 2022 0.3922 0.4000 0.3800 0.3800 5,500 -0.01(-2.56%)
Jun 08, 2022 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-4.88%)
Jun 07, 2022 0.4000 0.4100 0.4000 0.4100 1,273 +0.01(+2.50%)
Jun 06, 2022 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jun 03, 2022 0.4000 0.4000 0.4000 0.4000 12,437 -0.01(-2.44%)
Jun 02, 2022 0.4100 0.4100 0.4078 0.4100 2,305 -0.01(-1.47%)
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.