Australia markets close in 57 minutes

CBLT Inc. (CBLT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 02:37PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.03500.03500.03500.03500.035023,000
30 Nov 20220.04000.04000.04000.04000.0400-
29 Nov 20220.04000.04000.04000.04000.0400-
28 Nov 20220.04000.04000.04000.04000.0400-
25 Nov 20220.04000.04000.04000.04000.04007,000
24 Nov 20220.04000.04000.04000.04000.0400-
23 Nov 20220.04000.04000.04000.04000.0400-
22 Nov 20220.03500.04000.03500.04000.0400116,100
21 Nov 20220.04500.04500.04000.04500.045050,500
18 Nov 20220.03500.03500.03500.03500.0350-
17 Nov 20220.03500.03500.03500.03500.0350-
16 Nov 20220.03500.04000.03500.03500.0350334,000
15 Nov 20220.03500.03500.03500.03500.0350-
14 Nov 20220.03500.03500.03500.03500.035010,000
11 Nov 20220.03500.03500.03500.03500.0350-
10 Nov 20220.03500.03500.03500.03500.0350-
09 Nov 20220.03500.03500.03500.03500.0350-
08 Nov 20220.03500.03500.03500.03500.0350-
07 Nov 20220.03500.03500.03500.03500.0350-
04 Nov 20220.03500.03500.03500.03500.0350-
03 Nov 20220.03500.03500.03500.03500.0350-
02 Nov 20220.03500.03500.03500.03500.0350-
01 Nov 20220.03500.03500.03500.03500.0350-
31 Oct 20220.03500.03500.03500.03500.0350-
28 Oct 20220.03500.03500.03500.03500.0350-
27 Oct 20220.03500.03500.03500.03500.0350-
26 Oct 20220.03500.03500.03000.03500.0350135,000
25 Oct 20220.03500.03500.03500.03500.0350-
24 Oct 20220.03500.03500.03500.03500.0350-
21 Oct 20220.03500.03500.03500.03500.0350-
20 Oct 20220.03500.03500.03500.03500.0350-
19 Oct 20220.03500.03500.03500.03500.035075,000
18 Oct 20220.03500.03500.03500.03500.0350-
17 Oct 20220.03500.03500.03500.03500.0350123,500
14 Oct 20220.03500.03500.03500.03500.0350-
13 Oct 20220.03500.03500.03500.03500.035013,000
12 Oct 20220.03500.03500.03500.03500.035010,000
11 Oct 20220.03500.03500.03500.03500.035062,500
07 Oct 20220.04000.04000.04000.04000.04005,000
06 Oct 20220.03500.03500.03500.03500.0350-
05 Oct 20220.03500.03500.03500.03500.0350-
04 Oct 20220.03500.03500.03500.03500.0350-
03 Oct 20220.03500.03500.03500.03500.0350-
30 Sept 20220.03500.03500.03500.03500.03504,000
29 Sept 20220.04000.04000.04000.04000.040010,000
28 Sept 20220.03500.04000.03500.04000.04008,900
27 Sept 20220.03500.04000.03500.04000.0400154,000
26 Sept 20220.04000.04000.04000.04000.0400-
23 Sept 20220.03500.04000.03500.04000.0400320,000
22 Sept 20220.04000.04000.04000.04000.0400-
21 Sept 20220.04000.04000.04000.04000.04003,000
20 Sept 20220.04000.04000.04000.04000.04002,000
19 Sept 20220.04000.04000.03500.03500.035063,000
16 Sept 20220.04000.04000.04000.04000.040053,000
15 Sept 20220.03500.03500.03500.03500.0350-
14 Sept 20220.03500.03500.03500.03500.03501,500
13 Sept 20220.04000.04000.04000.04000.04001,000
12 Sept 20220.04000.04000.04000.04000.0400-
09 Sept 20220.04000.04000.04000.04000.04003,000
08 Sept 20220.03500.03500.03500.03500.0350-
07 Sept 20220.03500.03500.03500.03500.0350-
06 Sept 20220.03500.03500.03500.03500.0350-
02 Sept 20220.03500.03500.03500.03500.0350-
01 Sept 20220.03500.03500.03500.03500.0350100,000
31 Aug 20220.03500.03500.03500.03500.0350-
30 Aug 20220.04000.04000.03500.03500.0350101,000
29 Aug 20220.03500.03500.03500.03500.0350-
26 Aug 20220.03500.03500.03500.03500.0350-
25 Aug 20220.03500.03500.03500.03500.035020,000
24 Aug 20220.03500.03500.03500.03500.0350-
23 Aug 20220.03500.03500.03500.03500.0350-
22 Aug 20220.03500.03500.03500.03500.035055,000
19 Aug 20220.03500.03500.03500.03500.035015,000
18 Aug 20220.03500.03500.03500.03500.0350500
17 Aug 20220.03500.03500.03500.03500.0350-
16 Aug 20220.03500.03500.03500.03500.0350-
15 Aug 20220.03500.03500.03500.03500.0350500
12 Aug 20220.03500.03500.03500.03500.035010,500
11 Aug 20220.03500.04000.03500.04000.0400312,000
10 Aug 20220.03500.03500.03500.03500.035024,000
09 Aug 20220.04000.04000.04000.04000.0400-
08 Aug 20220.04000.04000.04000.04000.040012,000
05 Aug 20220.04000.04000.04000.04000.0400-
04 Aug 20220.04000.04000.04000.04000.0400-
03 Aug 20220.04000.04000.04000.04000.0400-
02 Aug 20220.04000.04000.04000.04000.0400-
29 July 20220.04000.04000.04000.04000.040049,000
28 July 20220.04000.04000.04000.04000.040052,000
27 July 20220.04000.04000.04000.04000.040015,000
26 July 20220.04000.04000.04000.04000.0400-
25 July 20220.04000.04000.04000.04000.040016,000
22 July 20220.04000.04000.04000.04000.040015,000
21 July 20220.03500.03500.03500.03500.0350-
20 July 20220.03500.03500.03500.03500.035090,000
19 July 20220.03500.03500.03500.03500.0350-
18 July 20220.03500.03500.03500.03500.03502,500
15 July 20220.03500.03500.03500.03500.0350-
14 July 20220.03500.03500.03500.03500.0350-
13 July 20220.03500.03500.03500.03500.03501,600
12 July 20220.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...