Mail

CRYBF - Cryptoblox Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.0085	0.0110	0.0050	0.0100	0.0100	29,804
Jun 06, 2023	0.0100	0.0100	0.0075	0.0075	0.0075	62,119
Jun 05, 2023	0.0081	0.0110	0.0080	0.0090	0.0090	203,400
Jun 02, 2023	0.0100	0.0129	0.0080	0.0105	0.0105	162,487
Jun 01, 2023	0.0111	0.0124	0.0075	0.0079	0.0079	359,957
May 31, 2023	0.0120	0.0130	0.0120	0.0120	0.0120	192,356
May 30, 2023	0.0095	0.0122	0.0095	0.0120	0.0120	260,466
May 26, 2023	0.0110	0.0110	0.0084	0.0095	0.0095	72,306
May 25, 2023	0.0084	0.0100	0.0084	0.0100	0.0100	35,510
May 24, 2023	0.0110	0.0110	0.0084	0.0084	0.0084	63,109
May 23, 2023	0.0050	0.0090	0.0050	0.0090	0.0090	4,170
May 22, 2023	0.0110	0.0117	0.0100	0.0113	0.0113	274,907
May 19, 2023	0.0117	0.0117	0.0110	0.0110	0.0110	6,052
May 18, 2023	0.0095	0.0113	0.0095	0.0110	0.0110	29,232
May 17, 2023	0.0100	0.0114	0.0095	0.0095	0.0095	25,998
May 16, 2023	0.0129	0.0129	0.0114	0.0114	0.0114	42,000
May 15, 2023	0.0112	0.0118	0.0100	0.0118	0.0118	32,710
May 12, 2023	0.0129	0.0129	0.0115	0.0118	0.0118	37,116
May 11, 2023	0.0111	0.0115	0.0100	0.0115	0.0115	165,100
May 10, 2023	0.0118	0.0130	0.0102	0.0116	0.0116	34,283
May 09, 2023	0.0119	0.0120	0.0119	0.0120	0.0120	541,095
May 08, 2023	0.0100	0.0119	0.0100	0.0111	0.0111	136,494
May 05, 2023	0.0104	0.0110	0.0101	0.0101	0.0101	34,300
May 04, 2023	0.0116	0.0120	0.0104	0.0104	0.0104	381,390
May 03, 2023	0.0110	0.0114	0.0100	0.0105	0.0105	49,060
May 02, 2023	0.0109	0.0110	0.0109	0.0110	0.0110	23,893
May 01, 2023	0.0100	0.0115	0.0100	0.0105	0.0105	127,896
Apr 28, 2023	0.0101	0.0122	0.0101	0.0101	0.0101	109,108
Apr 27, 2023	0.0122	0.0122	0.0102	0.0115	0.0115	96,600
Apr 26, 2023	0.0118	0.0118	0.0116	0.0116	0.0116	11,851
Apr 25, 2023	0.0112	0.0113	0.0112	0.0113	0.0113	10,200
Apr 24, 2023	0.0127	0.0127	0.0104	0.0122	0.0122	44,358
Apr 21, 2023	0.0106	0.0113	0.0104	0.0108	0.0108	50,185
Apr 20, 2023	0.0117	0.0160	0.0107	0.0107	0.0107	33,500
Apr 19, 2023	0.0160	0.0160	0.0131	0.0131	0.0131	141,107
Apr 18, 2023	0.0150	0.0156	0.0150	0.0150	0.0150	53,500
Apr 17, 2023	0.0150	0.0150	0.0120	0.0138	0.0138	21,455
Apr 14, 2023	0.0130	0.0150	0.0130	0.0130	0.0130	306,947
Apr 13, 2023	0.0105	0.0130	0.0105	0.0130	0.0130	31,100
Apr 12, 2023	0.0130	0.0130	0.0111	0.0111	0.0111	21,441
Apr 11, 2023	0.0100	0.0130	0.0100	0.0130	0.0130	113,656
Apr 10, 2023	0.0119	0.0119	0.0103	0.0106	0.0106	82,014
Apr 06, 2023	0.0100	0.0134	0.0100	0.0104	0.0104	51,865
Apr 05, 2023	0.0101	0.0120	0.0100	0.0120	0.0120	47,514
Apr 04, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	1,100
Apr 03, 2023	0.0134	0.0134	0.0126	0.0129	0.0129	25,000
Mar 31, 2023	0.0150	0.0150	0.0126	0.0126	0.0126	127,533
Mar 30, 2023	0.0137	0.0159	0.0103	0.0103	0.0103	29,000
Mar 29, 2023	0.0160	0.0160	0.0110	0.0137	0.0137	116,566
Mar 28, 2023	0.0108	0.0130	0.0102	0.0130	0.0130	465,335
Mar 27, 2023	0.0111	0.0111	0.0103	0.0103	0.0103	10,840
Mar 24, 2023	0.0111	0.0111	0.0111	0.0111	0.0111	4,590
Mar 23, 2023	0.0130	0.0130	0.0110	0.0112	0.0112	123,295
Mar 22, 2023	0.0101	0.0130	0.0100	0.0120	0.0120	30,368
Mar 21, 2023	0.0119	0.0120	0.0110	0.0110	0.0110	20,147
Mar 20, 2023	0.0100	0.0120	0.0100	0.0120	0.0120	19,708
Mar 17, 2023	0.0110	0.0130	0.0110	0.0130	0.0130	74,990
Mar 16, 2023	0.0135	0.0135	0.0110	0.0120	0.0120	140,248
Mar 15, 2023	0.0135	0.0135	0.0120	0.0135	0.0135	87,089
Mar 14, 2023	0.0100	0.0126	0.0100	0.0119	0.0119	21,540
Mar 13, 2023	0.0101	0.0135	0.0101	0.0119	0.0119	248,711
Mar 10, 2023	0.0120	0.0152	0.0102	0.0115	0.0115	96,776
Mar 09, 2023	0.0120	0.0159	0.0120	0.0120	0.0120	38,100
Mar 08, 2023	0.0120	0.0152	0.0120	0.0152	0.0152	51,587
Mar 07, 2023	0.0119	0.0142	0.0119	0.0142	0.0142	44,735
Mar 06, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,700
Mar 03, 2023	0.0140	0.0154	0.0120	0.0154	0.0154	82,514
Mar 02, 2023	0.0140	0.0140	0.0103	0.0122	0.0122	2,236
Mar 01, 2023	0.0110	0.0140	0.0103	0.0140	0.0140	20,270
Feb 28, 2023	0.0134	0.0135	0.0120	0.0120	0.0120	8,786
Feb 27, 2023	0.0143	0.0143	0.0134	0.0134	0.0134	130,364
Feb 24, 2023	0.0134	0.0134	0.0134	0.0134	0.0134	11,000
Feb 23, 2023	0.0125	0.0152	0.0125	0.0139	0.0139	12,603
Feb 22, 2023	0.0152	0.0152	0.0125	0.0148	0.0148	36,220
Feb 21, 2023	0.0125	0.0150	0.0125	0.0126	0.0126	162,650
Feb 17, 2023	0.0175	0.0175	0.0125	0.0148	0.0148	16,677
Feb 16, 2023	0.0175	0.0175	0.0104	0.0173	0.0173	61,372
Feb 15, 2023	0.0175	0.0175	0.0154	0.0174	0.0174	35,509
Feb 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Feb 13, 2023	0.0180	0.0188	0.0127	0.0127	0.0127	126,600
Feb 10, 2023	0.0141	0.0164	0.0126	0.0164	0.0164	216,500
Feb 09, 2023	0.0130	0.0155	0.0104	0.0135	0.0135	104,825
Feb 08, 2023	0.0150	0.0173	0.0143	0.0143	0.0143	30,755
Feb 07, 2023	0.0131	0.0161	0.0130	0.0150	0.0150	30,350
Feb 06, 2023	0.0190	0.0197	0.0145	0.0145	0.0145	60,390
Feb 03, 2023	0.0139	0.0197	0.0139	0.0163	0.0163	402,355
Feb 02, 2023	0.0180	0.0182	0.0155	0.0172	0.0172	224,226
Feb 01, 2023	0.0155	0.0169	0.0129	0.0156	0.0156	152,809
Jan 31, 2023	0.0183	0.0183	0.0162	0.0163	0.0163	19,818
Jan 30, 2023	0.0172	0.0172	0.0155	0.0155	0.0155	182,655
Jan 27, 2023	0.0183	0.0183	0.0144	0.0169	0.0169	173,038
Jan 26, 2023	0.0141	0.0190	0.0141	0.0182	0.0182	764,670
Jan 25, 2023	0.0180	0.0180	0.0161	0.0170	0.0170	31,868
Jan 24, 2023	0.0126	0.0180	0.0126	0.0166	0.0166	114,116
Jan 23, 2023	0.0151	0.0167	0.0142	0.0160	0.0160	181,470
Jan 20, 2023	0.0126	0.0126	0.0124	0.0126	0.0126	5,362
Jan 19, 2023	0.0137	0.0140	0.0133	0.0133	0.0133	32,410
Jan 18, 2023	0.0127	0.0133	0.0127	0.0133	0.0133	181,454
Jan 17, 2023	0.0120	0.0135	0.0115	0.0126	0.0126	171,385
Jan 13, 2023	0.0072	0.0104	0.0072	0.0104	0.0104	54,480
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...