Canada markets open in 3 hours 21 minutes

Cryptoblox Technologies Inc. (BLOX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0100 (-5.88%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.17000.20000.16000.16000.1600109,650
Apr 30, 20240.17000.17500.16500.17000.170050,610
Apr 29, 20240.17000.18000.17000.17500.1750104,075
Apr 26, 20240.16500.19000.16500.17000.1700109,051
Apr 25, 20240.17500.17500.17000.17000.170048,544
Apr 24, 20240.18000.19500.17500.17500.175075,812
Apr 23, 20240.19000.21000.18000.19000.1900103,160
Apr 22, 20240.16500.18000.16500.18000.1800119,502
Apr 19, 20240.17000.18500.16500.17000.170080,596
Apr 18, 20240.16500.19000.15000.17500.1750210,974
Apr 17, 20240.17000.17000.15500.16000.1600142,405
Apr 16, 20240.19000.19000.16500.16500.165097,350
Apr 15, 20240.18500.19000.17000.17000.1700213,782
Apr 12, 20240.20000.21500.19500.19500.1950163,235
Apr 11, 20240.21000.21500.20500.20500.205080,288
Apr 10, 20240.21500.21500.20500.20500.205084,501
Apr 09, 20240.23000.23000.20000.20500.2050112,593
Apr 08, 20240.22500.23500.22000.23500.235075,485
Apr 05, 20240.22000.23000.21000.22500.225051,004
Apr 04, 20240.22000.23000.21500.22000.220092,095
Apr 03, 20240.19000.23500.19000.22000.2200306,775
Apr 02, 20240.21500.22000.18500.18500.1850601,440
Apr 01, 20240.26000.26000.21500.22000.2200111,769
Mar 28, 20240.23000.27500.22500.24500.2450402,287
Mar 27, 20240.24000.24000.21500.22000.2200237,426
Mar 26, 20240.26000.28000.22000.23500.2350317,955
Mar 25, 20240.28000.30000.27000.27500.2750173,097
Mar 22, 20240.31500.31500.27500.30500.305092,741
Mar 21, 20240.30500.33000.29500.31500.3150164,084
Mar 20, 20240.27000.32000.25500.30000.3000286,316
Mar 19, 20240.30000.30000.20000.26000.26001,175,310
Mar 18, 20240.33000.37000.29000.32000.3200368,411
Mar 15, 20240.31000.33500.31000.33000.3300128,848
Mar 14, 20240.38500.39000.32000.32500.3250284,110
Mar 13, 20240.39500.40000.36000.39500.3950152,030
Mar 12, 20240.35000.41000.33000.37000.3700121,129
Mar 11, 20240.40000.42500.33000.37000.3700751,652
Mar 08, 20240.32000.36000.29000.31000.31001,416,690
Mar 07, 20240.50000.54000.42500.45000.4500810,581
Mar 06, 20240.50000.56000.48000.55000.55001,459,991
Mar 05, 20240.53000.60000.39000.45500.45502,058,243
Mar 04, 20240.62000.74000.39500.67000.67005,372,988
Mar 01, 20240.55000.56000.37500.55000.55006,916,892
Feb 29, 20240.17500.26000.16500.26000.26004,623,666
Feb 28, 20240.12500.13000.11000.12500.1250672,937
Feb 27, 20240.10000.12000.09500.11000.1100415,109
Feb 26, 20240.09500.10000.09500.10000.1000121,293
Feb 23, 20240.10000.10500.09000.10000.100064,120
Feb 22, 20240.10000.11000.10000.10000.1000188,784
Feb 21, 20240.11500.12000.09000.09500.0950588,686
Feb 20, 20240.14000.14500.11000.12000.1200727,909
Feb 16, 20240.12500.15500.12500.13500.1350928,549
Feb 15, 20240.10500.15000.10000.15000.15003,621,817
Feb 14, 20240.06500.09000.06000.08500.08501,259,898
Feb 13, 20240.06000.06000.06000.06000.060023,000
Feb 12, 20240.06000.06000.05500.06000.060052,735
Feb 09, 20240.06000.06500.06000.06000.060093,712
Feb 08, 20240.06000.06500.06000.06000.0600160,251
Feb 07, 20240.06500.06500.06000.06500.065081,097
Feb 06, 20240.06500.06500.05500.06000.060029,250
Feb 05, 20240.06500.06500.06000.06500.065058,960
Feb 02, 20240.06000.07000.06000.06500.0650104,672
Feb 01, 20240.06500.06500.06000.06500.0650207,652
Jan 31, 20240.06500.06500.06500.06500.065023,520
Jan 30, 20240.06500.06500.06500.06500.06507,971
Jan 29, 20240.06500.06500.06000.06500.0650209,471
Jan 26, 20240.06000.06500.06000.06000.060029,808
Jan 25, 20240.05500.06500.05500.06000.060034,657
Jan 24, 20240.06000.07000.05500.05500.0550105,385
Jan 23, 20240.06500.06500.06000.06000.060060,603
Jan 22, 20240.06000.06500.06000.06000.0600269,017
Jan 19, 20240.06000.07000.05500.06500.0650212,200
Jan 18, 20240.07500.07500.07000.07000.0700307,859
Jan 17, 20240.07000.08000.07000.07500.0750380,256
Jan 16, 20240.06500.07500.06000.06500.0650116,310
Jan 15, 20240.06500.06500.05000.05000.0500124,021
Jan 12, 20240.07000.07000.05500.06000.0600254,991
Jan 11, 20240.05500.07000.05000.06500.06501,211,037
Jan 10, 20240.05000.05000.04250.05000.0500264,483
Jan 09, 20240.05000.05000.04000.04750.0475186,367
Jan 08, 20240.04500.04750.04250.04500.0450293,329
Jan 05, 20240.04000.04500.04000.04000.040039,527
Jan 04, 20240.04000.04000.04000.04000.040069,742
Jan 03, 20240.04000.04500.04000.04000.0400151,490
Jan 02, 20240.05000.05000.04250.04250.0425331,790
Dec 29, 20230.03500.04500.03500.04250.0425517,723
Dec 28, 20230.03500.03500.03000.03500.035094,863
Dec 27, 20230.03000.03500.02500.03500.0350893,380
Dec 22, 20230.03000.03000.02500.03000.0300219,630
Dec 21, 20230.03000.03000.02500.02500.0250283,422
Dec 20, 20230.03000.03000.02500.02500.025035,175
Dec 19, 20230.03000.03000.03000.03000.030015,816
Dec 18, 20230.03000.03000.02500.02500.025048,894
Dec 15, 20230.03000.03000.02500.02500.0250135,145
Dec 14, 20230.02500.03000.02500.03000.030078,449
Dec 13, 20230.02000.02500.02000.02500.0250167,772
Dec 12, 20230.02500.02500.02500.02500.025041,600
Dec 11, 20230.02500.02500.02000.02500.025095,286
Dec 08, 20230.02500.02500.02000.02500.0250130,546
Dec 07, 20230.02500.02500.02000.02500.025082,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...