Canada Markets open in 8 hrs 53 mins

CBLT Inc. (CBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 9:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 20210.05500.05500.05500.05500.0550107,600
Jan. 14, 20210.05000.06000.05000.06000.0600124,300
Jan. 13, 20210.06000.06000.05500.05500.0550215,200
Jan. 12, 20210.06500.07500.06000.06500.06501,290,400
Jan. 11, 20210.05000.07000.04500.06500.06501,586,000
Jan. 08, 20210.05000.05000.05000.05000.0500-
Jan. 07, 20210.05000.05000.05000.05000.050030,200
Jan. 06, 20210.05000.05000.05000.05000.0500-
Jan. 05, 20210.04500.05000.04500.05000.050057,000
Jan. 04, 20210.04500.04500.04500.04500.045084,900
Dec. 31, 20200.04500.04500.04500.04500.0450-
Dec. 30, 20200.04500.04500.04500.04500.045020,000
Dec. 29, 20200.05000.05000.04500.04500.0450132,800
Dec. 24, 20200.04500.05000.04500.05000.050018,000
Dec. 23, 20200.04500.05000.04500.04500.0450106,500
Dec. 22, 20200.04000.04500.04000.04000.0400151,000
Dec. 21, 20200.04000.04000.04000.04000.040078,300
Dec. 18, 20200.04500.04500.04000.04000.040048,300
Dec. 17, 20200.04000.04500.03500.03500.0350503,000
Dec. 16, 20200.04000.04000.03500.03500.0350208,000
Dec. 15, 20200.03500.03500.03500.03500.035010,000
Dec. 14, 20200.04000.04000.04000.04000.04002,000
Dec. 11, 20200.04000.04000.04000.04000.040010,000
Dec. 10, 20200.04500.04500.04000.04000.0400201,000
Dec. 09, 20200.03500.04000.03500.04000.040099,000
Dec. 08, 20200.03500.03500.03500.03500.0350-
Dec. 07, 20200.03500.03500.03500.03500.035022,500
Dec. 04, 20200.04000.04000.03500.03500.0350252,500
Dec. 03, 20200.04000.04000.04000.04000.04001,100
Dec. 02, 20200.03500.03500.03500.03500.0350566,000
Dec. 01, 20200.03500.04000.03500.04000.0400649,600
Nov. 30, 20200.04000.04000.04000.04000.0400245,100
Nov. 27, 20200.04000.04000.04000.04000.040032,000
Nov. 26, 20200.05500.05500.04500.04500.0450163,000
Nov. 25, 20200.05500.06000.05500.06000.060032,800
Nov. 24, 20200.04500.06000.04500.05500.0550311,600
Nov. 23, 20200.05000.05500.05000.05000.0500227,100
Nov. 20, 20200.04000.04500.04000.04500.0450353,000
Nov. 19, 20200.04000.04000.04000.04000.040022,000
Nov. 18, 20200.04000.04000.04000.04000.0400-
Nov. 17, 20200.04000.04000.04000.04000.040081,000
Nov. 16, 20200.04000.04000.04000.04000.040035,000
Nov. 13, 20200.04000.04000.04000.04000.040043,000
Nov. 12, 20200.04000.04500.04000.04500.045078,400
Nov. 11, 20200.03500.03500.03500.03500.035061,000
Nov. 10, 20200.03500.03500.03500.03500.035082,000
Nov. 09, 20200.03500.03500.03500.03500.0350121,000
Nov. 06, 20200.04000.04000.04000.04000.040015,000
Nov. 05, 20200.04000.04000.04000.04000.0400-
Nov. 04, 20200.04000.04000.04000.04000.040030,800
Nov. 03, 20200.04000.04000.04000.04000.040019,000
Nov. 02, 20200.04000.04000.04000.04000.040070,000
Oct. 30, 20200.04000.04000.04000.04000.040030,000
Oct. 29, 20200.04500.04500.04000.04500.0450536,000
Oct. 28, 20200.04500.04500.04500.04500.0450256,500
Oct. 27, 20200.05000.05000.05000.05000.0500101,000
Oct. 26, 20200.05000.05000.05000.05000.0500360,400
Oct. 23, 20200.05000.05000.04000.04500.0450103,000
Oct. 22, 20200.04000.05000.04000.05000.0500199,500
Oct. 21, 20200.03500.05000.03000.05000.0500385,000
Oct. 20, 20200.04000.04000.04000.04000.0400-
Oct. 19, 20200.04000.04000.04000.04000.0400-
Oct. 16, 20200.04000.04000.04000.04000.0400-
Oct. 15, 20200.03000.04000.03000.04000.040055,100
Oct. 14, 20200.03500.04000.03500.04000.040016,000
Oct. 13, 20200.03000.03000.03000.03000.03003,500
Oct. 09, 20200.03500.03500.03500.03500.0350-
Oct. 08, 20200.03500.03500.03500.03500.0350-
Oct. 07, 20200.03500.03500.03500.03500.0350-
Oct. 06, 20200.03500.03500.03500.03500.035013,000
Oct. 05, 20200.03500.04000.03500.03500.0350245,800
Oct. 02, 20200.04000.04000.04000.04000.040022,400
Oct. 01, 20200.04000.04000.04000.04000.040034,000
Sep. 30, 20200.04500.04500.04500.04500.04505,000
Sep. 29, 20200.04000.04000.04000.04000.0400101,000
Sep. 28, 20200.04000.05000.04000.04500.045040,400
Sep. 25, 20200.05000.05000.05000.05000.05008,000
Sep. 24, 20200.04500.04500.04500.04500.045020,000
Sep. 23, 20200.04500.04500.04000.04000.040019,000
Sep. 22, 20200.04000.04000.04000.04000.04009,000
Sep. 21, 20200.04000.04000.04000.04000.0400-
Sep. 18, 20200.04000.04000.04000.04000.040075,400
Sep. 17, 20200.04500.04500.04000.04000.040085,000
Sep. 16, 20200.04000.04500.04000.04500.045026,000
Sep. 15, 20200.04500.04500.04500.04500.045010,600
Sep. 14, 20200.04500.04500.04500.04500.045041,000
Sep. 11, 20200.05000.05000.04000.04000.0400178,000
Sep. 10, 20200.04000.05000.04000.05000.0500177,000
Sep. 09, 20200.04500.04500.04500.04500.0450-
Sep. 08, 20200.04000.04500.04000.04500.045050,200
Sep. 04, 20200.05500.05500.04000.04500.045094,000
Sep. 03, 20200.05000.05500.05000.05500.0550111,000
Sep. 02, 20200.04500.05500.04500.05000.0500258,800
Sep. 01, 20200.04000.04000.03500.03500.035070,500
Aug. 31, 20200.04000.04000.04000.04000.040044,100
Aug. 28, 20200.04000.04000.03500.03500.035013,300
Aug. 27, 20200.03500.03500.03500.03500.0350-
Aug. 26, 20200.04000.04000.03500.03500.0350131,200
Aug. 25, 20200.04000.04000.04000.04000.040020,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...