CBLT Inc. (CBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 11:38AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,100
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Apr 09, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	30,500
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	107,200
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	116,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,700
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	11,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	187,000
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	59,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	40,900
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	56,000
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	179,100
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	19,700
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,093,000
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7312-0.0009(-0.12%)

CRUDE OIL82.93-0.43(-0.52%)

Bitcoin CAD90,789.83+215.72(+0.24%)

CBLT Inc. (CBLT.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7312
-0.0009(-0.12%)

CRUDE OIL
82.93
-0.43(-0.52%)

Bitcoin CAD
90,789.83
+215.72(+0.24%)