Canada markets open in 7 hours 8 minutes

Neblio CAD (NEBL-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.013590+0.000906 (+7.15%)
As of 06:20AM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.0129700.0136590.0129600.0135900.01359046,312
May 22, 20240.0125180.0128680.0122180.0125560.01255653,301
May 21, 20240.0126040.0134280.0124670.0125180.01251848,044
May 20, 20240.0123640.0131710.0118490.0126040.01260451,042
May 19, 20240.0133240.0135380.0122660.0123640.01236446,940
May 18, 20240.0132260.0134640.0110160.0133340.01333447,189
May 17, 20240.0097410.0132450.0085510.0132260.01322663,301
May 16, 20240.0112880.0186130.0092570.0097410.009741113,100
May 15, 20240.0120290.0120670.0112270.0112880.01128854,237
May 14, 20240.0115560.0123230.0115160.0120290.01202950,213
May 13, 20240.0113340.0117080.0112390.0115560.01155653,477
May 12, 20240.0120440.0128260.0110780.0113340.01133457,129
May 11, 20240.0115590.0133020.0114330.0120440.01204450,901
May 10, 20240.0137650.0139440.0115060.0115590.01155950,888
May 09, 20240.0105400.0214860.0093330.0137650.01376572,144
May 08, 20240.0110740.0112500.0099380.0105400.01054053,995
May 07, 20240.0109990.0120620.0107880.0110740.01107453,146
May 06, 20240.0119830.0120480.0108770.0109990.01099955,655
May 05, 20240.0114660.0124310.0113810.0119920.01199248,587
May 04, 20240.0124930.0127170.0113470.0114660.01146646,876
May 03, 20240.0112260.0131500.0109720.0124930.01249340,585
May 02, 20240.0109350.0119600.0101450.0112260.01122653,308
May 01, 20240.0121990.0133660.0108810.0109350.01093552,858
Apr 30, 20240.0112900.0123760.0112700.0121990.01219944,537
Apr 29, 20240.0109940.0118670.0107290.0112910.01129150,035
Apr 28, 20240.0107100.0116380.0106480.0109940.01099453,550
Apr 27, 20240.0106320.0113910.0101800.0107100.01071050,398
Apr 26, 20240.0104630.0116070.0103920.0106320.01063254,529
Apr 25, 20240.0112970.0129490.0101410.0104650.01046557,565
Apr 24, 20240.0111520.0114220.0108360.0112970.01129750,475
Apr 23, 20240.0120760.0133140.0108380.0111520.01115251,496
Apr 22, 20240.0119860.0130790.0113450.0120760.01207654,312
Apr 21, 20240.0118490.0123180.0117040.0119860.01198648,943
Apr 20, 20240.0111550.0119280.0095060.0118490.01184949,238
Apr 19, 20240.0105410.0120460.0101550.0111550.01115560,697
Apr 18, 20240.0114860.0122040.0105320.0105410.01054151,953
Apr 17, 20240.0137730.0138540.0107660.0114860.01148646,618
Apr 16, 20240.0116060.0142560.0110740.0137730.01377346,644
Apr 15, 20240.0088750.0118410.0088750.0116060.01160650,334
Apr 14, 20240.0125620.0125620.0077070.0088750.00887544,535
Apr 13, 20240.0120350.0132130.0109880.0125620.01256254,147
Apr 12, 20240.0122990.0129710.0111600.0120350.01203552,082
Apr 11, 20240.0128590.0129070.0115490.0122990.01229957,897
Apr 10, 20240.0137540.0139690.0126720.0128590.01285953,085
Apr 09, 20240.0141430.0144540.0120290.0137540.01375453,715
Apr 08, 20240.0140930.0143540.0131730.0141430.01414357,017
Apr 07, 20240.0136950.0159800.0136140.0140930.01409359,416
Apr 06, 20240.0129790.0141110.0127640.0136950.01369555,067
Apr 05, 20240.0130100.0138990.0113810.0128890.01288961,853
Apr 04, 20240.0127260.0137320.0125650.0130100.01301060,254
Apr 03, 20240.0137110.0137690.0125980.0127260.01272657,349
Apr 02, 20240.0150890.0152520.0135860.0137110.01371157,761
Apr 01, 20240.0140370.0155920.0136780.0150890.01508960,115
Mar 31, 20240.0124430.0141730.0123510.0140450.01404560,708
Mar 30, 20240.0133550.0148210.0121250.0124230.01242366,526
Mar 29, 20240.0125720.0135600.0125150.0133550.01335563,360
Mar 28, 20240.0129270.0134420.0114040.0125410.01254174,251
Mar 27, 20240.0130790.0131430.0116210.0129680.01296872,522
Mar 26, 20240.0122000.0142230.0114270.0130690.01306981,859
Mar 25, 20240.0115080.0142190.0112740.0121690.01216984,747
Mar 24, 20240.0104560.0118530.0097300.0115080.01150872,108
Mar 23, 20240.0128270.0132090.0103680.0104670.01046773,001
Mar 22, 20240.0132210.0133450.0119860.0128500.01285060,024
Mar 21, 20240.0118260.0132540.0110090.0132210.01322170,179
Mar 20, 20240.0132640.0133230.0112180.0118260.01182670,688
Mar 19, 20240.0131050.0142230.0129140.0132640.01326466,057
Mar 18, 20240.0123240.0132140.0110770.0131050.01310571,206
Mar 17, 20240.0130170.0140940.0122430.0123130.01231368,007
Mar 16, 20240.0131050.0140140.0126920.0130170.01301772,412
Mar 15, 20240.0145560.0146530.0122090.0131050.01310573,550
Mar 14, 20240.0122890.0161100.0122200.0145560.01455680,122
Mar 13, 20240.0148230.0157050.0116280.0122890.01228982,922
Mar 12, 20240.0126620.0162750.0125990.0148230.01482374,253
Mar 11, 20240.0175350.0177210.0124100.0126600.01266076,932
Mar 10, 20240.0142090.0176770.0133640.0175030.01750382,676
Mar 09, 20240.0128200.0150920.0125520.0141880.01418873,539
Mar 08, 20240.0134720.0174630.0113840.0128210.01282182,798
Mar 07, 20240.0122240.0158350.0116980.0134720.01347264,071
Mar 06, 20240.0146000.0155010.0097490.0122240.01222474,135
Mar 05, 20240.0137820.0160090.0135960.0145950.01459567,886
Mar 04, 20240.0126850.0160260.0126280.0137530.01375357,365
Mar 03, 20240.0145550.0146070.0111120.0126700.01267073,756
Mar 02, 20240.0128040.0271910.0119660.0145720.01457296,557
Mar 01, 20240.0124290.0137060.0111400.0128060.01280662,207
Feb 29, 20240.0119410.0131690.0105230.0124140.01241469,291
Feb 28, 20240.0136590.0145200.0110300.0119390.01193979,082
Feb 27, 20240.0154900.0160580.0133420.0136590.01365979,388
Feb 26, 20240.0134690.0155460.0132920.0154900.01549066,991
Feb 25, 20240.0176700.0180980.0128870.0133970.01339787,331
Feb 24, 20240.0170910.0189110.0160230.0176680.01766863,016
Feb 23, 20240.0144060.0178640.0141910.0170910.01709153,997
Feb 22, 20240.0196520.0210530.0098750.0144060.01440677,277
Feb 21, 20240.0193780.0210700.0181140.0196520.01965263,763
Feb 20, 20240.0164000.0204740.0162680.0194440.01944464,897
Feb 19, 20240.0176470.0180100.0152180.0163970.01639772,880
Feb 18, 20240.0164170.0201900.0145140.0176840.01768473,163
Feb 17, 20240.0159560.0184670.0146050.0163940.01639471,401
Feb 16, 20240.0148780.0189410.0146950.0157190.01571986,180
Feb 15, 20240.0144120.0177250.0137870.0148760.01487673,851
Feb 14, 20240.0138330.0146790.0132500.0144240.01442457,513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...