Neblio CAD (NEBL-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.011523

+0.000380

(+3.41%)

As of 03:04AM UTC. Market open.

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 16, 2024	0.011847	0.011853	0.011523	0.011523	0.011523	40,921
Jun 15, 2024	0.011665	0.012718	0.011049	0.011124	0.011124	44,184
Jun 14, 2024	0.010457	0.011664	0.010321	0.011665	0.011665	44,533
Jun 13, 2024	0.011639	0.011711	0.010380	0.010449	0.010449	54,522
Jun 12, 2024	0.011985	0.012304	0.011128	0.011589	0.011589	47,311
Jun 11, 2024	0.013431	0.013439	0.011852	0.011980	0.011980	54,112
Jun 10, 2024	0.011742	0.013615	0.011738	0.013429	0.013429	55,693
Jun 09, 2024	0.011071	0.012670	0.010769	0.011746	0.011746	56,483
Jun 08, 2024	0.012100	0.013296	0.010958	0.011072	0.011072	70,169
Jun 07, 2024	0.014477	0.014528	0.012100	0.012100	0.012100	50,495
Jun 06, 2024	0.013125	0.014672	0.013125	0.014477	0.014477	37,826
Jun 05, 2024	0.011834	0.013128	0.011671	0.013125	0.013125	46,472
Jun 04, 2024	0.013233	0.013262	0.011738	0.011840	0.011840	52,685
Jun 03, 2024	0.012923	0.013233	0.012876	0.013222	0.013222	55,542
Jun 02, 2024	0.012364	0.013171	0.012066	0.012923	0.012923	57,342
Jun 01, 2024	0.013695	0.013790	0.012087	0.012372	0.012372	53,092
May 31, 2024	0.014815	0.015019	0.013578	0.013695	0.013695	65,925
May 30, 2024	0.014028	0.017619	0.013967	0.014815	0.014815	46,471
May 29, 2024	0.014135	0.015202	0.012724	0.014028	0.014028	51,644
May 28, 2024	0.013788	0.014571	0.013381	0.014131	0.014131	54,535
May 27, 2024	0.012891	0.015319	0.011829	0.013774	0.013774	49,112
May 26, 2024	0.013853	0.020195	0.012483	0.012891	0.012891	78,529
May 25, 2024	0.017034	0.017156	0.013853	0.013853	0.013853	53,587
May 24, 2024	0.012967	0.019501	0.012967	0.017034	0.017034	45,740
May 23, 2024	0.012556	0.012967	0.011786	0.012967	0.012967	51,669
May 22, 2024	0.012518	0.012868	0.012218	0.012556	0.012556	53,301
May 21, 2024	0.012604	0.013428	0.012467	0.012518	0.012518	48,044
May 20, 2024	0.012364	0.013171	0.011849	0.012604	0.012604	51,042
May 19, 2024	0.013324	0.013538	0.012266	0.012364	0.012364	46,940
May 18, 2024	0.013226	0.013464	0.011016	0.013334	0.013334	47,189
May 17, 2024	0.009741	0.013245	0.008551	0.013226	0.013226	63,301
May 16, 2024	0.011288	0.018613	0.009257	0.009741	0.009741	113,100
May 15, 2024	0.012029	0.012067	0.011227	0.011288	0.011288	54,237
May 14, 2024	0.011556	0.012323	0.011516	0.012029	0.012029	50,213
May 13, 2024	0.011334	0.011708	0.011239	0.011556	0.011556	53,477
May 12, 2024	0.012044	0.012826	0.011078	0.011334	0.011334	57,129
May 11, 2024	0.011559	0.013302	0.011433	0.012044	0.012044	50,901
May 10, 2024	0.013765	0.013944	0.011506	0.011559	0.011559	50,888
May 09, 2024	0.010540	0.021486	0.009333	0.013765	0.013765	72,144
May 08, 2024	0.011074	0.011250	0.009938	0.010540	0.010540	53,995
May 07, 2024	0.010999	0.012062	0.010788	0.011074	0.011074	53,146
May 06, 2024	0.011983	0.012048	0.010877	0.010999	0.010999	55,655
May 05, 2024	0.011466	0.012431	0.011381	0.011992	0.011992	48,587
May 04, 2024	0.012493	0.012717	0.011347	0.011466	0.011466	46,876
May 03, 2024	0.011226	0.013150	0.010972	0.012493	0.012493	40,585
May 02, 2024	0.010935	0.011960	0.010145	0.011226	0.011226	53,308
May 01, 2024	0.012199	0.013366	0.010881	0.010935	0.010935	52,858
Apr 30, 2024	0.011290	0.012376	0.011270	0.012199	0.012199	44,537
Apr 29, 2024	0.010994	0.011867	0.010729	0.011291	0.011291	50,035
Apr 28, 2024	0.010710	0.011638	0.010648	0.010994	0.010994	53,550
Apr 27, 2024	0.010632	0.011391	0.010180	0.010710	0.010710	50,398
Apr 26, 2024	0.010463	0.011607	0.010392	0.010632	0.010632	54,529
Apr 25, 2024	0.011297	0.012949	0.010141	0.010465	0.010465	57,565
Apr 24, 2024	0.011152	0.011422	0.010836	0.011297	0.011297	50,475
Apr 23, 2024	0.012076	0.013314	0.010838	0.011152	0.011152	51,496
Apr 22, 2024	0.011986	0.013079	0.011345	0.012076	0.012076	54,312
Apr 21, 2024	0.011849	0.012318	0.011704	0.011986	0.011986	48,943
Apr 20, 2024	0.011155	0.011928	0.009506	0.011849	0.011849	49,238
Apr 19, 2024	0.010541	0.012046	0.010155	0.011155	0.011155	60,697
Apr 18, 2024	0.011486	0.012204	0.010532	0.010541	0.010541	51,953
Apr 17, 2024	0.013773	0.013854	0.010766	0.011486	0.011486	46,618
Apr 16, 2024	0.011606	0.014256	0.011074	0.013773	0.013773	46,644
Apr 15, 2024	0.008875	0.011841	0.008875	0.011606	0.011606	50,334
Apr 14, 2024	0.012562	0.012562	0.007707	0.008875	0.008875	44,535
Apr 13, 2024	0.012035	0.013213	0.010988	0.012562	0.012562	54,147
Apr 12, 2024	0.012299	0.012971	0.011160	0.012035	0.012035	52,082
Apr 11, 2024	0.012859	0.012907	0.011549	0.012299	0.012299	57,897
Apr 10, 2024	0.013754	0.013969	0.012672	0.012859	0.012859	53,085
Apr 09, 2024	0.014143	0.014454	0.012029	0.013754	0.013754	53,715
Apr 08, 2024	0.014093	0.014354	0.013173	0.014143	0.014143	57,017
Apr 07, 2024	0.013695	0.015980	0.013614	0.014093	0.014093	59,416
Apr 06, 2024	0.012979	0.014111	0.012764	0.013695	0.013695	55,067
Apr 05, 2024	0.013010	0.013899	0.011381	0.012889	0.012889	61,853
Apr 04, 2024	0.012726	0.013732	0.012565	0.013010	0.013010	60,254
Apr 03, 2024	0.013711	0.013769	0.012598	0.012726	0.012726	57,349
Apr 02, 2024	0.015089	0.015252	0.013586	0.013711	0.013711	57,761
Apr 01, 2024	0.014037	0.015592	0.013678	0.015089	0.015089	60,115
Mar 31, 2024	0.012443	0.014173	0.012351	0.014045	0.014045	60,708
Mar 30, 2024	0.013355	0.014821	0.012125	0.012423	0.012423	66,526
Mar 29, 2024	0.012572	0.013560	0.012515	0.013355	0.013355	63,360
Mar 28, 2024	0.012927	0.013442	0.011404	0.012541	0.012541	74,251
Mar 27, 2024	0.013079	0.013143	0.011621	0.012968	0.012968	72,522
Mar 26, 2024	0.012200	0.014223	0.011427	0.013069	0.013069	81,859
Mar 25, 2024	0.011508	0.014219	0.011274	0.012169	0.012169	84,747
Mar 24, 2024	0.010456	0.011853	0.009730	0.011508	0.011508	72,108
Mar 23, 2024	0.012827	0.013209	0.010368	0.010467	0.010467	73,001
Mar 22, 2024	0.013221	0.013345	0.011986	0.012850	0.012850	60,024
Mar 21, 2024	0.011826	0.013254	0.011009	0.013221	0.013221	70,179
Mar 20, 2024	0.013264	0.013323	0.011218	0.011826	0.011826	70,688
Mar 19, 2024	0.013105	0.014223	0.012914	0.013264	0.013264	66,057
Mar 18, 2024	0.012324	0.013214	0.011077	0.013105	0.013105	71,206
Mar 17, 2024	0.013017	0.014094	0.012243	0.012313	0.012313	68,007
Mar 16, 2024	0.013105	0.014014	0.012692	0.013017	0.013017	72,412
Mar 15, 2024	0.014556	0.014653	0.012209	0.013105	0.013105	73,550
Mar 14, 2024	0.012289	0.016110	0.012220	0.014556	0.014556	80,122
Mar 13, 2024	0.014823	0.015705	0.011628	0.012289	0.012289	82,922
Mar 12, 2024	0.012662	0.016275	0.012599	0.014823	0.014823	74,253
Mar 11, 2024	0.017535	0.017721	0.012410	0.012660	0.012660	76,932
Mar 10, 2024	0.014209	0.017677	0.013364	0.017503	0.017503	82,676
Mar 09, 2024	0.012820	0.015092	0.012552	0.014188	0.014188	73,539
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,927.05-171.70(-0.19%)

Neblio CAD (NEBL-CAD)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,927.05
-171.70(-0.19%)