S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Cryptoblox Technologies Inc. (CRYBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.1293

+0.0053

(+4.26%)

As of 01:51PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.1278	0.1330	0.1215	0.1293	0.1293	11,548
Apr 18, 2024	0.1164	0.1319	0.1164	0.1240	0.1240	38,648
Apr 17, 2024	0.1356	0.1356	0.1118	0.1180	0.1180	102,915
Apr 16, 2024	0.1398	0.1398	0.1218	0.1218	0.1218	7,665
Apr 15, 2024	0.1400	0.1400	0.1270	0.1270	0.1270	29,744
Apr 12, 2024	0.1600	0.1610	0.1410	0.1410	0.1410	58,080
Apr 11, 2024	0.1450	0.1545	0.1431	0.1439	0.1439	19,960
Apr 10, 2024	0.1547	0.1550	0.1497	0.1540	0.1540	14,982
Apr 09, 2024	0.1700	0.1700	0.1521	0.1521	0.1521	42,546
Apr 08, 2024	0.1676	0.1730	0.1607	0.1730	0.1730	21,565
Apr 05, 2024	0.1616	0.1646	0.1515	0.1575	0.1575	17,367
Apr 04, 2024	0.1530	0.1700	0.1530	0.1700	0.1700	28,579
Apr 03, 2024	0.1426	0.1788	0.1426	0.1644	0.1644	27,726
Apr 02, 2024	0.1605	0.1660	0.1500	0.1508	0.1508	33,741
Apr 01, 2024	0.1959	0.1959	0.1615	0.1757	0.1757	66,553
Mar 28, 2024	0.1730	0.2020	0.1608	0.1839	0.1839	136,073
Mar 27, 2024	0.1750	0.1750	0.1550	0.1700	0.1700	167,972
Mar 26, 2024	0.2007	0.2007	0.1745	0.1866	0.1866	96,621
Mar 25, 2024	0.2116	0.2210	0.1977	0.1980	0.1980	30,920
Mar 22, 2024	0.2500	0.2500	0.2130	0.2130	0.2130	11,808
Mar 21, 2024	0.2260	0.2500	0.2232	0.2366	0.2366	100,328
Mar 20, 2024	0.1956	0.2260	0.1882	0.2260	0.2260	58,300
Mar 19, 2024	0.2210	0.2306	0.1453	0.2000	0.2000	1,083,905
Mar 18, 2024	0.2420	0.2600	0.2250	0.2315	0.2315	146,888
Mar 15, 2024	0.2200	0.2450	0.2200	0.2436	0.2436	44,276
Mar 14, 2024	0.2730	0.2822	0.2388	0.2388	0.2388	78,948
Mar 13, 2024	0.2878	0.2960	0.2735	0.2860	0.2860	45,958
Mar 12, 2024	0.2630	0.3000	0.2470	0.2714	0.2714	60,786
Mar 11, 2024	0.2924	0.3113	0.2460	0.2720	0.2720	112,171
Mar 08, 2024	0.2462	0.3088	0.2158	0.2500	0.2500	185,283
Mar 07, 2024	0.4100	0.4100	0.3144	0.3445	0.3445	148,721
Mar 06, 2024	0.3450	0.4200	0.3450	0.4066	0.4066	395,816
Mar 05, 2024	0.4080	0.4358	0.3044	0.3300	0.3300	451,422
Mar 04, 2024	0.4100	0.5379	0.3000	0.5010	0.5010	1,604,644
Mar 01, 2024	0.2149	0.4230	0.1999	0.3840	0.3840	2,448,535
Feb 29, 2024	0.1248	0.1920	0.1199	0.1841	0.1841	1,170,350
Feb 28, 2024	0.1020	0.1020	0.0780	0.0800	0.0800	86,147
Feb 27, 2024	0.0801	0.0865	0.0715	0.0858	0.0858	225,659
Feb 26, 2024	0.0783	0.0785	0.0662	0.0785	0.0785	87,138
Feb 23, 2024	0.0900	0.0900	0.0661	0.0662	0.0662	79,107
Feb 22, 2024	0.0664	0.0810	0.0664	0.0785	0.0785	21,726
Feb 21, 2024	0.0898	0.0898	0.0680	0.0759	0.0759	101,828
Feb 20, 2024	0.1018	0.1150	0.0820	0.0820	0.0820	99,112
Feb 16, 2024	0.1015	0.1180	0.0927	0.1043	0.1043	301,624
Feb 15, 2024	0.0690	0.0939	0.0690	0.0915	0.0915	443,644
Feb 14, 2024	0.0400	0.0666	0.0400	0.0650	0.0650	272,701
Feb 13, 2024	0.0420	0.0450	0.0400	0.0430	0.0430	103,138
Feb 12, 2024	0.0435	0.0435	0.0400	0.0415	0.0415	30,776
Feb 09, 2024	0.0450	0.0450	0.0444	0.0444	0.0444	20,686
Feb 08, 2024	0.0448	0.0500	0.0413	0.0413	0.0413	21,927
Feb 07, 2024	0.0460	0.0500	0.0400	0.0500	0.0500	144,238
Feb 06, 2024	0.0525	0.0525	0.0400	0.0400	0.0400	20,598
Feb 05, 2024	0.0487	0.0500	0.0473	0.0477	0.0477	54,922
Feb 02, 2024	0.0360	0.0520	0.0360	0.0480	0.0480	57,361
Feb 01, 2024	0.0466	0.0500	0.0450	0.0450	0.0450	43,674
Jan 31, 2024	0.0500	0.0550	0.0500	0.0514	0.0514	85,206
Jan 30, 2024	0.0400	0.0550	0.0400	0.0465	0.0465	30,227
Jan 29, 2024	0.0490	0.0500	0.0420	0.0492	0.0492	39,182
Jan 26, 2024	0.0400	0.0484	0.0400	0.0484	0.0484	10,265
Jan 25, 2024	0.0470	0.0470	0.0400	0.0456	0.0456	46,902
Jan 24, 2024	0.0473	0.0500	0.0451	0.0490	0.0490	63,722
Jan 23, 2024	0.0464	0.0466	0.0400	0.0400	0.0400	19,435
Jan 22, 2024	0.0400	0.0540	0.0400	0.0466	0.0466	254,223
Jan 19, 2024	0.0495	0.0520	0.0460	0.0470	0.0470	46,946
Jan 18, 2024	0.0650	0.0650	0.0460	0.0552	0.0552	43,811
Jan 17, 2024	0.0486	0.0620	0.0430	0.0575	0.0575	115,859
Jan 16, 2024	0.0464	0.0500	0.0420	0.0481	0.0481	31,207
Jan 12, 2024	0.0500	0.0500	0.0450	0.0458	0.0458	71,378
Jan 11, 2024	0.0390	0.0500	0.0390	0.0500	0.0500	168,734
Jan 10, 2024	0.0450	0.0450	0.0320	0.0320	0.0320	20,256
Jan 09, 2024	0.0299	0.0330	0.0293	0.0330	0.0330	37,840
Jan 08, 2024	0.0300	0.0360	0.0287	0.0340	0.0340	119,020
Jan 05, 2024	0.0340	0.0350	0.0257	0.0296	0.0296	56,138
Jan 04, 2024	0.0350	0.0350	0.0300	0.0327	0.0327	16,241
Jan 03, 2024	0.0410	0.0410	0.0350	0.0350	0.0350	8,379
Jan 02, 2024	0.0325	0.0450	0.0300	0.0350	0.0350	335,774
Dec 29, 2023	0.0272	0.0360	0.0257	0.0330	0.0330	228,259
Dec 28, 2023	0.0213	0.0283	0.0213	0.0265	0.0265	158,185
Dec 27, 2023	0.0213	0.0247	0.0213	0.0213	0.0213	53,689
Dec 26, 2023	0.0213	0.0240	0.0213	0.0213	0.0213	3,905
Dec 22, 2023	0.0240	0.0270	0.0130	0.0209	0.0209	380,809
Dec 21, 2023	0.0270	0.0270	0.0149	0.0199	0.0199	272,608
Dec 20, 2023	0.0228	0.0250	0.0138	0.0204	0.0204	47,858
Dec 19, 2023	0.0200	0.0249	0.0164	0.0200	0.0200	110,304
Dec 18, 2023	0.0160	0.0165	0.0160	0.0165	0.0165	1,367
Dec 15, 2023	0.0200	0.0200	0.0150	0.0165	0.0165	11,372
Dec 14, 2023	0.0156	0.0170	0.0150	0.0170	0.0170	32,871
Dec 13, 2023	0.0200	0.0200	0.0160	0.0165	0.0165	11,044
Dec 12, 2023	0.0120	0.0170	0.0120	0.0170	0.0170	21,552
Dec 11, 2023	0.0120	0.0165	0.0120	0.0150	0.0150	18,081
Dec 08, 2023	0.0187	0.0200	0.0175	0.0175	0.0175	25,148
Dec 07, 2023	0.0188	0.0188	0.0180	0.0188	0.0188	103,155
Dec 06, 2023	0.0175	0.0190	0.0175	0.0188	0.0188	3,476
Dec 05, 2023	0.0188	0.0188	0.0175	0.0188	0.0188	6,152
Dec 04, 2023	0.0200	0.0200	0.0175	0.0191	0.0191	151,428
Dec 01, 2023	0.0175	0.0200	0.0175	0.0200	0.0200	16,922
Nov 30, 2023	0.0200	0.0200	0.0175	0.0175	0.0175	25,212
Nov 29, 2023	0.0184	0.0200	0.0177	0.0188	0.0188	243,404
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX21,782.03+73.59(+0.34%)

S&P 5004,964.57-46.55(-0.93%)

DOW37,926.93+151.55(+0.40%)

CAD/USD0.7273+0.0009(+0.13%)

CRUDE OIL83.34+0.61(+0.74%)

Bitcoin CAD88,399.60+1,476.20(+1.70%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Cryptoblox Technologies Inc. (CRYBF)

S&P/TSX
21,782.03
+73.59(+0.34%)

S&P 500
4,964.57
-46.55(-0.93%)

DOW
37,926.93
+151.55(+0.40%)

CAD/USD
0.7273
+0.0009(+0.13%)

CRUDE OIL
83.34
+0.61(+0.74%)

Bitcoin CAD
88,399.60
+1,476.20(+1.70%)