Clear Blue Technologies International Inc. (CBLU.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 27 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,930 |
| 26 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 25 June 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 13,314 |
| 24 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 21 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,349 |
| 20 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 19 June 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 20,000 |
| 18 June 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 64,550 |
| 17 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,333 |
| 14 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 June 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 111,234 |
| 12 June 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 22,250 |
| 11 June 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 104,878 |
| 10 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,264 |
| 07 June 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 58,335 |
| 06 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,280 |
| 05 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,329 |
| 04 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 03 June 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,114 |
| 31 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 33,000 |
| 30 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 6,500 |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,000 |
| 28 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 15,750 |
| 27 May 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 88,646 |
| 24 May 2024 | 0.0450 | 0.0950 | 0.0450 | 0.0850 | 0.0850 | 216,995 |
| 23 May 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 750,516 |
| 22 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 May 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 291,733 |
| 17 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,669 |
| 16 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
| 15 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| 14 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 May 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 178,100 |
| 08 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 230,000 |
| 07 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,250 |
| 06 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
| 03 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,125 |
| 02 May 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 79,000 |
| 01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| 30 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 27,460 |
| 26 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 42,200 |
| 25 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
| 24 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 112,318 |
| 23 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
| 22 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,500 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,120 |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 35,000 |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,040 |
| 15 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,000 |
| 12 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
| 11 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,000 |
| 10 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 75,225 |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,041 |
| 08 Apr 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 34,286 |
| 05 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 74,684 |
| 04 Apr 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 271,331 |
| 03 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,000 |
| 02 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,500 |
| 01 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 28 Mar 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 39,440 |
| 27 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,500 |
| 26 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,650 |
| 25 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,313 |
| 22 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 103,000 |
| 21 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 15,000 |
| 20 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 70,830 |
| 19 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 18 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| 15 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 15,000 |
| 14 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 75,758 |
| 13 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 31,500 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 79,000 |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,000 |
| 08 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 92,000 |
| 07 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 32,500 |
| 06 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 69,800 |
| 04 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 87,769 |
| 01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,125 |
| 29 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 44,612 |
| 28 Feb 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 59,844 |
| 27 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 85,200 |
| 26 Feb 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 141,763 |
| 23 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| 22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
| 21 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 41,122 |
| 20 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 31,300 |
| 16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| 15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
| 13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
| 12 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,707 |
| 09 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 184,450 |
| 08 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
| 07 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 44,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.