Cryptoblox Technologies Inc. (CRYBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0163

-0.0009

(-5.22%)

At close: 02:52PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 12, 2023	0.0072	0.0130	0.0072	0.0100	0.0100	73,950
Jan 11, 2023	0.0071	0.0110	0.0071	0.0095	0.0095	12,300
Jan 10, 2023	0.0079	0.0110	0.0066	0.0080	0.0080	27,087
Jan 09, 2023	0.0093	0.0093	0.0067	0.0080	0.0080	7,590
Jan 06, 2023	0.0100	0.0103	0.0086	0.0086	0.0086	60,929
Jan 05, 2023	0.0104	0.0139	0.0086	0.0086	0.0086	46,298
Jan 04, 2023	0.0087	0.0099	0.0075	0.0089	0.0089	72,399
Jan 03, 2023	0.0063	0.0090	0.0063	0.0079	0.0079	35,114
Dec 30, 2022	0.0056	0.0090	0.0056	0.0090	0.0090	661,801
Dec 29, 2022	0.0066	0.0082	0.0063	0.0077	0.0077	278,503
Dec 28, 2022	0.0072	0.0091	0.0070	0.0070	0.0070	206,738
Dec 27, 2022	0.0080	0.0100	0.0080	0.0090	0.0090	274,669
Dec 23, 2022	0.0072	0.0106	0.0072	0.0080	0.0080	450,115
Dec 22, 2022	0.0130	0.0130	0.0100	0.0100	0.0100	870,063
Dec 21, 2022	0.0065	0.0121	0.0065	0.0100	0.0100	28,810
Dec 20, 2022	0.0105	0.0135	0.0100	0.0100	0.0100	216,744
Dec 19, 2022	0.0096	0.0147	0.0096	0.0117	0.0117	534,028
Dec 16, 2022	0.0099	0.0150	0.0099	0.0107	0.0107	56,730
Dec 15, 2022	0.0140	0.0150	0.0125	0.0125	0.0125	49,272
Dec 14, 2022	0.0100	0.0147	0.0100	0.0137	0.0137	815,835
Dec 13, 2022	0.0124	0.0132	0.0107	0.0107	0.0107	583,601
Dec 12, 2022	0.0127	0.0133	0.0102	0.0113	0.0113	147,037
Dec 09, 2022	0.0131	0.0150	0.0108	0.0138	0.0138	11,966
Dec 08, 2022	0.0103	0.0150	0.0103	0.0133	0.0133	189,586
Dec 07, 2022	0.0113	0.0136	0.0113	0.0119	0.0119	82,803
Dec 06, 2022	0.0140	0.0140	0.0126	0.0127	0.0127	40,487
Dec 05, 2022	0.0132	0.0146	0.0105	0.0140	0.0140	111,603
Dec 02, 2022	0.0104	0.0150	0.0104	0.0150	0.0150	167,404
Dec 01, 2022	0.0100	0.0150	0.0100	0.0107	0.0107	185,295
Nov 30, 2022	0.0104	0.0150	0.0104	0.0140	0.0140	32,233
Nov 29, 2022	0.0130	0.0150	0.0107	0.0110	0.0110	270,497
Nov 28, 2022	0.0120	0.0150	0.0120	0.0121	0.0121	86,966
Nov 25, 2022	0.0111	0.0127	0.0111	0.0115	0.0115	32,357
Nov 23, 2022	0.0090	0.0130	0.0090	0.0115	0.0115	55,640
Nov 22, 2022	0.0105	0.0122	0.0099	0.0104	0.0104	84,791
Nov 21, 2022	0.0133	0.0156	0.0110	0.0120	0.0120	95,059
Nov 18, 2022	0.0107	0.0160	0.0107	0.0160	0.0160	11,396
Nov 17, 2022	0.0130	0.0130	0.0116	0.0130	0.0130	86,400
Nov 16, 2022	0.0132	0.0137	0.0106	0.0137	0.0137	30,164
Nov 15, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	51,501
Nov 14, 2022	0.0100	0.0132	0.0100	0.0115	0.0115	53,562
Nov 11, 2022	0.0121	0.0139	0.0110	0.0110	0.0110	163,403
Nov 10, 2022	0.0131	0.0131	0.0129	0.0129	0.0129	196,151
Nov 09, 2022	0.0188	0.0188	0.0129	0.0154	0.0154	37,022
Nov 08, 2022	0.0131	0.0189	0.0131	0.0131	0.0131	281,601
Nov 07, 2022	0.0162	0.0168	0.0137	0.0146	0.0146	222,247
Nov 04, 2022	0.0148	0.0160	0.0140	0.0160	0.0160	149,057
Nov 03, 2022	0.0151	0.0164	0.0149	0.0149	0.0149	20,300
Nov 02, 2022	0.0117	0.0164	0.0117	0.0147	0.0147	747,220
Nov 01, 2022	0.0131	0.0164	0.0131	0.0164	0.0164	161,963
Oct 31, 2022	0.0170	0.0170	0.0132	0.0142	0.0142	58,927
Oct 28, 2022	0.0161	0.0166	0.0131	0.0131	0.0131	193,503
Oct 27, 2022	0.0141	0.0171	0.0140	0.0145	0.0145	398,991
Oct 26, 2022	0.0189	0.0189	0.0103	0.0135	0.0135	2,570,543
Oct 25, 2022	0.0189	0.0189	0.0150	0.0155	0.0155	105,784
Oct 24, 2022	0.0133	0.0190	0.0112	0.0140	0.0140	1,143,799
Oct 21, 2022	0.0111	0.0178	0.0111	0.0127	0.0127	24,108
Oct 20, 2022	0.0178	0.0178	0.0124	0.0160	0.0160	339,540
Oct 19, 2022	0.0131	0.0150	0.0131	0.0137	0.0137	14,373
Oct 18, 2022	0.0191	0.0191	0.0101	0.0149	0.0149	163,375
Oct 17, 2022	0.0099	0.0190	0.0099	0.0152	0.0152	804,355
Oct 14, 2022	0.0150	0.0151	0.0110	0.0110	0.0110	24,280
Oct 13, 2022	0.0188	0.0190	0.0126	0.0150	0.0150	70,826
Oct 12, 2022	0.0150	0.0188	0.0140	0.0188	0.0188	107,885
Oct 11, 2022	0.0150	0.0167	0.0150	0.0150	0.0150	24,405
Oct 10, 2022	0.0203	0.0203	0.0160	0.0160	0.0160	84,261
Oct 07, 2022	0.0170	0.0184	0.0150	0.0150	0.0150	30,271
Oct 06, 2022	0.0138	0.0184	0.0138	0.0167	0.0167	173,730
Oct 05, 2022	0.0133	0.0184	0.0133	0.0167	0.0167	50,009
Oct 04, 2022	0.0193	0.0193	0.0177	0.0177	0.0177	121,059
Oct 03, 2022	0.0139	0.0177	0.0139	0.0177	0.0177	26,309
Sept 30, 2022	0.0137	0.0195	0.0137	0.0167	0.0167	340,213
Sept 29, 2022	0.0173	0.0180	0.0150	0.0179	0.0179	66,401
Sept 28, 2022	0.0199	0.0199	0.0150	0.0165	0.0165	449,520
Sept 27, 2022	0.0180	0.0210	0.0176	0.0210	0.0210	2,740
Sept 26, 2022	0.0213	0.0213	0.0174	0.0210	0.0210	70,678
Sept 23, 2022	0.0195	0.0235	0.0177	0.0235	0.0235	24,672
Sept 22, 2022	0.0153	0.0195	0.0151	0.0151	0.0151	113,636
Sept 21, 2022	0.0147	0.0200	0.0147	0.0200	0.0200	39,816
Sept 20, 2022	0.0250	0.0258	0.0179	0.0179	0.0179	170,593
Sept 19, 2022	0.0220	0.0259	0.0190	0.0190	0.0190	20,396
Sept 16, 2022	0.0206	0.0210	0.0206	0.0210	0.0210	65,080
Sept 15, 2022	0.0182	0.0230	0.0182	0.0215	0.0215	28,677
Sept 14, 2022	0.0200	0.0230	0.0200	0.0200	0.0200	138,289
Sept 13, 2022	0.0230	0.0230	0.0201	0.0215	0.0215	30,420
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7463-0.0047(-0.6306%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,686.95-899.45(-2.85%)

Cryptoblox Technologies Inc. (CRYBF)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7463
-0.0047(-0.6306%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,686.95
-899.45(-2.85%)