Canada Markets closed

Cryptoblox Technologies Inc. (CRYBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.1316-0.0089 (-6.33%)
At close: 11:43AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.14050.14050.12170.12710.127121,228
Jun 13, 20240.13280.14050.13280.14050.140522,259
Jun 12, 20240.11690.14000.11600.13710.1371189,740
Jun 11, 20240.11400.11400.11250.11250.1125605
Jun 10, 20240.12390.12440.11190.11840.11846,305
Jun 07, 20240.12450.13210.11000.11670.116719,965
Jun 06, 20240.11810.12840.11810.12680.12685,162
Jun 05, 20240.12100.12100.10920.11460.114619,211
Jun 04, 20240.12320.12320.11820.11970.119721,830
Jun 03, 20240.11190.12140.11190.11430.1143106,921
May 31, 20240.10750.10790.10700.10790.10796,170
May 30, 20240.11570.11570.11130.11450.114511,407
May 29, 20240.12500.13030.11400.11480.114817,978
May 28, 20240.12170.12320.11550.11900.119018,718
May 24, 20240.11700.12220.11620.11960.11969,343
May 23, 20240.12000.12000.12000.12000.120013,000
May 22, 20240.12700.13070.12080.12550.125538,265
May 21, 20240.12000.13000.12000.12680.126830,764
May 20, 20240.10680.10850.10190.10190.10191,874
May 17, 20240.10800.11000.10110.10210.10218,780
May 16, 20240.08500.12100.08500.10170.10179,740
May 15, 20240.10020.12150.09000.12150.121581,090
May 14, 20240.10500.11140.09700.09700.097044,960
May 13, 20240.12900.12900.10300.10300.103039,915
May 10, 20240.12000.12640.12000.12050.120511,806
May 09, 20240.12850.12850.12000.12500.125029,147
May 08, 20240.12000.12000.12000.12000.12003,749
May 07, 20240.12800.13400.12430.12430.1243172,585
May 06, 20240.14400.14400.12800.12800.12808,146
May 03, 20240.11680.13600.11680.12530.12533,940
May 02, 20240.13000.13000.12300.12500.125013,739
May 01, 20240.12840.12840.12500.12740.12742,705
Apr 30, 20240.13710.13710.12240.12970.129734,922
Apr 29, 20240.11300.13680.11300.13200.1320117,631
Apr 26, 20240.12860.13500.12340.12340.123473,364
Apr 25, 20240.12920.13410.12920.13410.134115,525
Apr 24, 20240.15700.15700.13000.13000.130026,098
Apr 23, 20240.13000.15110.13000.14000.140053,437
Apr 22, 20240.12300.12940.11610.12940.129482,555
Apr 19, 20240.12780.13300.12150.12610.126111,848
Apr 18, 20240.11640.13190.11640.12400.124038,648
Apr 17, 20240.13560.13560.11180.11800.1180102,915
Apr 16, 20240.13980.13980.12180.12180.12187,665
Apr 15, 20240.14000.14000.12700.12700.127029,744
Apr 12, 20240.16000.16100.14100.14100.141058,080
Apr 11, 20240.14500.15450.14310.14390.143919,960
Apr 10, 20240.15470.15500.14970.15400.154014,982
Apr 09, 20240.17000.17000.15210.15210.152142,546
Apr 08, 20240.16760.17300.16070.17300.173021,565
Apr 05, 20240.16160.16460.15150.15750.157517,367
Apr 04, 20240.15300.17000.15300.17000.170028,579
Apr 03, 20240.14260.17880.14260.16440.164427,726
Apr 02, 20240.16050.16600.15000.15080.150833,741
Apr 01, 20240.19590.19590.16150.17570.175766,553
Mar 28, 20240.17300.20200.16080.18390.1839136,073
Mar 27, 20240.17500.17500.15500.17000.1700167,972
Mar 26, 20240.20070.20070.17450.18660.186696,621
Mar 25, 20240.21160.22100.19770.19800.198030,920
Mar 22, 20240.25000.25000.21300.21300.213011,808
Mar 21, 20240.22600.25000.22320.23660.2366100,328
Mar 20, 20240.19560.22600.18820.22600.226058,300
Mar 19, 20240.22100.23060.14530.20000.20001,083,905
Mar 18, 20240.24200.26000.22500.23150.2315146,888
Mar 15, 20240.22000.24500.22000.24360.243644,276
Mar 14, 20240.27300.28220.23880.23880.238878,948
Mar 13, 20240.28780.29600.27350.28600.286045,958
Mar 12, 20240.26300.30000.24700.27140.271460,786
Mar 11, 20240.29240.31130.24600.27200.2720112,171
Mar 08, 20240.24620.30880.21580.25000.2500185,283
Mar 07, 20240.41000.41000.31440.34450.3445148,721
Mar 06, 20240.34500.42000.34500.40660.4066395,816
Mar 05, 20240.40800.43580.30440.33000.3300451,422
Mar 04, 20240.41000.53790.30000.50100.50101,604,644
Mar 01, 20240.21490.42300.19990.38400.38402,448,535
Feb 29, 20240.12480.19200.11990.18410.18411,170,350
Feb 28, 20240.10200.10200.07800.08000.080086,147
Feb 27, 20240.08010.08650.07150.08580.0858225,659
Feb 26, 20240.07830.07850.06620.07850.078587,138
Feb 23, 20240.09000.09000.06610.06620.066279,107
Feb 22, 20240.06640.08100.06640.07850.078521,726
Feb 21, 20240.08980.08980.06800.07590.0759101,828
Feb 20, 20240.10180.11500.08200.08200.082099,112
Feb 16, 20240.10150.11800.09270.10430.1043301,624
Feb 15, 20240.06900.09390.06900.09150.0915443,644
Feb 14, 20240.04000.06660.04000.06500.0650272,701
Feb 13, 20240.04200.04500.04000.04300.0430103,138
Feb 12, 20240.04350.04350.04000.04150.041530,776
Feb 09, 20240.04500.04500.04440.04440.044420,686
Feb 08, 20240.04480.05000.04130.04130.041321,927
Feb 07, 20240.04600.05000.04000.05000.0500144,238
Feb 06, 20240.05250.05250.04000.04000.040020,598
Feb 05, 20240.04870.05000.04730.04770.047754,922
Feb 02, 20240.03600.05200.03600.04800.048057,361
Feb 01, 20240.04660.05000.04500.04500.045043,674
Jan 31, 20240.05000.05500.05000.05140.051485,206
Jan 30, 20240.04000.05500.04000.04650.046530,227
Jan 29, 20240.04900.05000.04200.04920.049239,182
Jan 26, 20240.04000.04840.04000.04840.048410,265
Jan 25, 20240.04700.04700.04000.04560.045646,902
Jan 24, 20240.04730.05000.04510.04900.049063,722
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...