CubicFarm Systems Corp. (CUBXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.1493 | 0.1493 | 0.1493 | 0.1493 | 0.1493 | 468 |
| May 01, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,533 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 0.1700 | 0.1700 | 0.1515 | 0.1515 | 0.1515 | 2,000 |
| Apr 24, 2024 | 0.1618 | 0.1618 | 0.1618 | 0.1618 | 0.1618 | 100 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 0.1354 | 0.1363 | 0.1354 | 0.1363 | 0.1363 | 50,203 |
| Apr 19, 2024 | 0.1354 | 0.1354 | 0.1354 | 0.1354 | 0.1354 | 1,786 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 167 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 400 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 0.1459 | 0.1459 | 0.1459 | 0.1459 | 0.1459 | 700 |
| Apr 04, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 |
| Apr 03, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 7,000 |
| Apr 02, 2024 | 0.1607 | 0.1650 | 0.1571 | 0.1650 | 0.1650 | 6,600 |
| Apr 01, 2024 | 0.1634 | 0.3500 | 0.1634 | 0.3300 | 0.3300 | 5,705 |
| Mar 28, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 8,010 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 150,010 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 0.1654 | 0.2000 | 0.1654 | 0.2000 | 0.2000 | 2,700 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 120 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 0.1704 | 0.1704 | 0.1704 | 0.1704 | 0.1704 | 1,500 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 100 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 0.1362 | 0.1362 | 0.1325 | 0.1325 | 0.1325 | 12,205 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 0.1673 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 157,662 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 0.1690 | 0.1700 | 0.1690 | 0.1700 | 0.1700 | 590 |
| Feb 28, 2024 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | 1,500 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 0.1849 | 0.1849 | 0.1800 | 0.1800 | 0.1800 | 19,596 |
| Feb 23, 2024 | 0.1700 | 0.1902 | 0.1700 | 0.1700 | 0.1700 | 31,885 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 100 |
| Feb 20, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 100,100 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 0.1833 | 0.1982 | 0.1600 | 0.1900 | 0.1900 | 7,765 |
| Feb 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
| Feb 08, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
| Feb 07, 2024 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 332 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.