Cryptoblox Technologies Inc. (CRYBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0290

+0.0033

(+13.06%)

At close: 03:32PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.0240	0.0290	0.0226	0.0290	0.0290	984,859
Jun 30, 2022	0.0240	0.0280	0.0232	0.0257	0.0257	58,280
Jun 29, 2022	0.0250	0.0280	0.0221	0.0280	0.0280	97,400
Jun 28, 2022	0.0270	0.0270	0.0243	0.0243	0.0243	39,930
Jun 27, 2022	0.0252	0.0280	0.0223	0.0280	0.0280	358,939
Jun 24, 2022	0.0210	0.0280	0.0210	0.0267	0.0267	66,795
Jun 23, 2022	0.0230	0.0294	0.0222	0.0249	0.0249	183,963
Jun 22, 2022	0.0250	0.0258	0.0222	0.0230	0.0230	111,293
Jun 21, 2022	0.0290	0.0290	0.0222	0.0227	0.0227	46,190
Jun 17, 2022	0.0233	0.0290	0.0220	0.0290	0.0290	35,911
Jun 16, 2022	0.0250	0.0284	0.0250	0.0271	0.0271	42,177
Jun 15, 2022	0.0225	0.0323	0.0225	0.0250	0.0250	1,035,772
Jun 14, 2022	0.0251	0.0280	0.0224	0.0251	0.0251	39,565
Jun 13, 2022	0.0280	0.0298	0.0254	0.0254	0.0254	193,408
Jun 10, 2022	0.0305	0.0317	0.0280	0.0280	0.0280	19,600
Jun 09, 2022	0.0259	0.0329	0.0259	0.0290	0.0290	72,223
Jun 08, 2022	0.0330	0.0350	0.0250	0.0262	0.0262	268,272
Jun 07, 2022	0.0228	0.0330	0.0228	0.0330	0.0330	73,471
Jun 06, 2022	0.0271	0.0320	0.0271	0.0313	0.0313	204,648
Jun 03, 2022	0.0271	0.0308	0.0271	0.0289	0.0289	28,769
Jun 02, 2022	0.0297	0.0297	0.0290	0.0290	0.0290	12,000
Jun 01, 2022	0.0269	0.0320	0.0269	0.0290	0.0290	79,919
May 31, 2022	0.0269	0.0332	0.0265	0.0280	0.0280	110,282
May 27, 2022	0.0332	0.0332	0.0285	0.0300	0.0300	69,108
May 26, 2022	0.0267	0.0333	0.0234	0.0305	0.0305	505,660
May 25, 2022	0.0297	0.0340	0.0265	0.0270	0.0270	31,837
May 24, 2022	0.0312	0.0330	0.0260	0.0266	0.0266	281,494
May 23, 2022	0.0312	0.0350	0.0275	0.0349	0.0349	54,677
May 20, 2022	0.0300	0.0349	0.0300	0.0312	0.0312	124,201
May 19, 2022	0.0316	0.0344	0.0286	0.0300	0.0300	46,469
May 18, 2022	0.0292	0.0344	0.0265	0.0316	0.0316	12,292
May 17, 2022	0.0292	0.0349	0.0276	0.0276	0.0276	161,528
May 16, 2022	0.0290	0.0349	0.0278	0.0310	0.0310	143,446
May 13, 2022	0.0294	0.0348	0.0277	0.0348	0.0348	236,584
May 12, 2022	0.0269	0.0338	0.0269	0.0294	0.0294	54,560
May 11, 2022	0.0277	0.0363	0.0277	0.0300	0.0300	138,644
May 10, 2022	0.0351	0.0351	0.0300	0.0312	0.0312	201,479
May 09, 2022	0.0297	0.0387	0.0297	0.0340	0.0340	439,191
May 06, 2022	0.0300	0.0392	0.0300	0.0373	0.0373	139,470
May 05, 2022	0.0388	0.0392	0.0350	0.0382	0.0382	726,943
May 04, 2022	0.0331	0.0400	0.0300	0.0330	0.0330	606,279
May 03, 2022	0.0299	0.0400	0.0299	0.0359	0.0359	174,169
May 02, 2022	0.0425	0.0429	0.0331	0.0370	0.0370	200,523
Apr 29, 2022	0.0400	0.0429	0.0400	0.0404	0.0404	21,230
Apr 28, 2022	0.0292	0.0379	0.0292	0.0370	0.0370	194,245
Apr 27, 2022	0.0370	0.0394	0.0326	0.0327	0.0327	224,943
Apr 26, 2022	0.0319	0.0418	0.0319	0.0370	0.0370	354,339
Apr 25, 2022	0.0345	0.0442	0.0300	0.0367	0.0367	372,125
Apr 22, 2022	0.0346	0.0460	0.0346	0.0400	0.0400	212,167
Apr 21, 2022	0.0460	0.0460	0.0400	0.0400	0.0400	238,761
Apr 20, 2022	0.0400	0.0480	0.0400	0.0410	0.0410	126,641
Apr 19, 2022	0.0458	0.0470	0.0389	0.0400	0.0400	280,317
Apr 18, 2022	0.0384	0.0530	0.0384	0.0454	0.0454	286,257
Apr 14, 2022	0.0400	0.0435	0.0377	0.0408	0.0408	284,746
Apr 13, 2022	0.0387	0.0419	0.0387	0.0396	0.0396	63,628
Apr 12, 2022	0.0383	0.0439	0.0383	0.0396	0.0396	233,067
Apr 11, 2022	0.0483	0.0483	0.0400	0.0400	0.0400	134,379
Apr 08, 2022	0.0400	0.0475	0.0400	0.0441	0.0441	721,046
Apr 07, 2022	0.0495	0.0529	0.0396	0.0475	0.0475	157,482
Apr 06, 2022	0.0450	0.0533	0.0450	0.0500	0.0500	153,004
Apr 05, 2022	0.0467	0.0549	0.0467	0.0502	0.0502	100,703
Apr 04, 2022	0.0475	0.0560	0.0469	0.0534	0.0534	108,456
Apr 01, 2022	0.0510	0.0568	0.0500	0.0500	0.0500	121,270
Mar 31, 2022	0.0536	0.0536	0.0500	0.0520	0.0520	88,320
Mar 30, 2022	0.0570	0.0570	0.0467	0.0530	0.0530	311,841
Mar 29, 2022	0.0466	0.0549	0.0466	0.0500	0.0500	353,464
Mar 28, 2022	0.0500	0.0589	0.0500	0.0510	0.0510	554,880
Mar 25, 2022	0.0510	0.0535	0.0484	0.0510	0.0510	220,163
Mar 24, 2022	0.0630	0.0630	0.0509	0.0533	0.0533	186,192
Mar 23, 2022	0.0571	0.0571	0.0500	0.0540	0.0540	353,116
Mar 22, 2022	0.0610	0.0610	0.0500	0.0522	0.0522	160,534
Mar 21, 2022	0.0480	0.0550	0.0480	0.0520	0.0520	117,806
Mar 18, 2022	0.0541	0.0562	0.0500	0.0530	0.0530	258,955
Mar 17, 2022	0.0524	0.0560	0.0524	0.0560	0.0560	67,021
Mar 16, 2022	0.0430	0.0531	0.0430	0.0516	0.0516	124,537
Mar 15, 2022	0.0470	0.0559	0.0457	0.0481	0.0481	103,983
Mar 14, 2022	0.0548	0.0560	0.0500	0.0500	0.0500	350,031
Mar 11, 2022	0.0599	0.0599	0.0500	0.0540	0.0540	241,537
Mar 10, 2022	0.0550	0.0610	0.0530	0.0600	0.0600	54,927
Mar 09, 2022	0.0555	0.0633	0.0485	0.0550	0.0550	477,660
Mar 08, 2022	0.0500	0.0519	0.0460	0.0470	0.0470	564,201
Mar 07, 2022	0.0623	0.0623	0.0501	0.0521	0.0521	782,578
Mar 04, 2022	0.0665	0.0665	0.0579	0.0623	0.0623	330,151
Mar 03, 2022	0.0608	0.0720	0.0567	0.0600	0.0600	413,138
Mar 02, 2022	0.0620	0.0700	0.0607	0.0657	0.0657	857,264
Mar 01, 2022	0.0630	0.0718	0.0616	0.0675	0.0675	156,204
Feb 28, 2022	0.0700	0.0760	0.0650	0.0667	0.0667	266,976
Feb 25, 2022	0.0660	0.0760	0.0653	0.0716	0.0716	1,008,098
Feb 24, 2022	0.0681	0.0770	0.0615	0.0660	0.0660	1,136,622
Feb 23, 2022	0.0746	0.0840	0.0715	0.0742	0.0742	1,097,059
Feb 22, 2022	0.0750	0.0750	0.0663	0.0746	0.0746	3,816,794
Feb 18, 2022	0.0655	0.0712	0.0625	0.0696	0.0696	441,244
Feb 17, 2022	0.0708	0.0724	0.0695	0.0695	0.0695	165,039
Feb 16, 2022	0.0616	0.0753	0.0616	0.0710	0.0710	311,234
Feb 15, 2022	0.0840	0.0840	0.0700	0.0728	0.0728	300,532
Feb 14, 2022	0.0780	0.0780	0.0700	0.0720	0.0720	196,689
Feb 11, 2022	0.0725	0.0763	0.0720	0.0750	0.0750	162,645
Feb 10, 2022	0.0695	0.0752	0.0695	0.0723	0.0723	184,469
Feb 09, 2022	0.0760	0.0760	0.0693	0.0711	0.0711	122,971
Feb 08, 2022	0.0720	0.0787	0.0695	0.0730	0.0730	316,957
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,840.34-302.78(-1.20%)

Cryptoblox Technologies Inc. (CRYBF)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,840.34
-302.78(-1.20%)