CBLT Inc. (CBLT.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,400
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,100
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
09 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	30,500
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0350	0.0300	0.0300	0.0300	107,200
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
01 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
25 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	116,000
22 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,700
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,000
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
13 Mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	11,000
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	187,000
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	59,000
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
12 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	40,900
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	56,000
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
21 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	179,100
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
18 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	19,700
15 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100
14 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6550+0.0022(+0.34%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.75-0.25(-0.32%)

GOLD2,309.60-1.40(-0.06%)

Bitcoin AUD90,384.81+2,978.55(+3.41%)

CBLT Inc. (CBLT.V)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6550
+0.0022(+0.34%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.75
-0.25(-0.32%)

GOLD
2,309.60
-1.40(-0.06%)

Bitcoin AUD
90,384.81
+2,978.55(+3.41%)