Australia markets closed

Cryptoblox Technologies Inc. (CRYBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.13160.0000 (0.00%)
At close: 11:43AM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.11700.11900.11430.11530.115323,565
17 June 20240.12670.12710.11500.12600.126015,969
14 June 20240.14050.14050.12170.12710.127121,228
13 June 20240.13280.14050.13280.14050.140522,259
12 June 20240.11690.14000.11600.13710.1371189,740
11 June 20240.11400.11400.11250.11250.1125605
10 June 20240.12390.12440.11190.11840.11846,305
07 June 20240.12450.13210.11000.11670.116719,965
06 June 20240.11810.12840.11810.12680.12685,162
05 June 20240.12100.12100.10920.11460.114619,211
04 June 20240.12320.12320.11820.11970.119721,830
03 June 20240.11190.12140.11190.11430.1143106,921
31 May 20240.10750.10790.10700.10790.10796,170
30 May 20240.11570.11570.11130.11450.114511,407
29 May 20240.12500.13030.11400.11480.114817,978
28 May 20240.12170.12320.11550.11900.119018,718
24 May 20240.11700.12220.11620.11960.11969,343
23 May 20240.12000.12000.12000.12000.120013,000
22 May 20240.12700.13070.12080.12550.125538,265
21 May 20240.12000.13000.12000.12680.126830,764
20 May 20240.10680.10850.10190.10190.10191,874
17 May 20240.10800.11000.10110.10210.10218,780
16 May 20240.08500.12100.08500.10170.10179,740
15 May 20240.10020.12150.09000.12150.121581,090
14 May 20240.10500.11140.09700.09700.097044,960
13 May 20240.12900.12900.10300.10300.103039,915
10 May 20240.12000.12640.12000.12050.120511,806
09 May 20240.12850.12850.12000.12500.125029,147
08 May 20240.12000.12000.12000.12000.12003,749
07 May 20240.12800.13400.12430.12430.1243172,585
06 May 20240.14400.14400.12800.12800.12808,146
03 May 20240.11680.13600.11680.12530.12533,940
02 May 20240.13000.13000.12300.12500.125013,739
01 May 20240.12840.12840.12500.12740.12742,705
30 Apr 20240.13710.13710.12240.12970.129734,922
29 Apr 20240.11300.13680.11300.13200.1320117,631
26 Apr 20240.12860.13500.12340.12340.123473,364
25 Apr 20240.12920.13410.12920.13410.134115,525
24 Apr 20240.15700.15700.13000.13000.130026,098
23 Apr 20240.13000.15110.13000.14000.140053,437
22 Apr 20240.12300.12940.11610.12940.129482,555
19 Apr 20240.12780.13300.12150.12610.126111,848
18 Apr 20240.11640.13190.11640.12400.124038,648
17 Apr 20240.13560.13560.11180.11800.1180102,915
16 Apr 20240.13980.13980.12180.12180.12187,665
15 Apr 20240.14000.14000.12700.12700.127029,744
12 Apr 20240.16000.16100.14100.14100.141058,080
11 Apr 20240.14500.15450.14310.14390.143919,960
10 Apr 20240.15470.15500.14970.15400.154014,982
09 Apr 20240.17000.17000.15210.15210.152142,546
08 Apr 20240.16760.17300.16070.17300.173021,565
05 Apr 20240.16160.16460.15150.15750.157517,367
04 Apr 20240.15300.17000.15300.17000.170028,579
03 Apr 20240.14260.17880.14260.16440.164427,726
02 Apr 20240.16050.16600.15000.15080.150833,741
01 Apr 20240.19590.19590.16150.17570.175766,553
28 Mar 20240.17300.20200.16080.18390.1839136,073
27 Mar 20240.17500.17500.15500.17000.1700167,972
26 Mar 20240.20070.20070.17450.18660.186696,621
25 Mar 20240.21160.22100.19770.19800.198030,920
22 Mar 20240.25000.25000.21300.21300.213011,808
21 Mar 20240.22600.25000.22320.23660.2366100,328
20 Mar 20240.19560.22600.18820.22600.226058,300
19 Mar 20240.22100.23060.14530.20000.20001,083,905
18 Mar 20240.24200.26000.22500.23150.2315146,888
15 Mar 20240.22000.24500.22000.24360.243644,276
14 Mar 20240.27300.28220.23880.23880.238878,948
13 Mar 20240.28780.29600.27350.28600.286045,958
12 Mar 20240.26300.30000.24700.27140.271460,786
11 Mar 20240.29240.31130.24600.27200.2720112,171
08 Mar 20240.24620.30880.21580.25000.2500185,283
07 Mar 20240.41000.41000.31440.34450.3445148,721
06 Mar 20240.34500.42000.34500.40660.4066395,816
05 Mar 20240.40800.43580.30440.33000.3300451,422
04 Mar 20240.41000.53790.30000.50100.50101,604,644
01 Mar 20240.21490.42300.19990.38400.38402,448,535
29 Feb 20240.12480.19200.11990.18410.18411,170,350
28 Feb 20240.10200.10200.07800.08000.080086,147
27 Feb 20240.08010.08650.07150.08580.0858225,659
26 Feb 20240.07830.07850.06620.07850.078587,138
23 Feb 20240.09000.09000.06610.06620.066279,107
22 Feb 20240.06640.08100.06640.07850.078521,726
21 Feb 20240.08980.08980.06800.07590.0759101,828
20 Feb 20240.10180.11500.08200.08200.082099,112
16 Feb 20240.10150.11800.09270.10430.1043301,624
15 Feb 20240.06900.09390.06900.09150.0915443,644
14 Feb 20240.04000.06660.04000.06500.0650272,701
13 Feb 20240.04200.04500.04000.04300.0430103,138
12 Feb 20240.04350.04350.04000.04150.041530,776
09 Feb 20240.04500.04500.04440.04440.044420,686
08 Feb 20240.04480.05000.04130.04130.041321,927
07 Feb 20240.04600.05000.04000.05000.0500144,238
06 Feb 20240.05250.05250.04000.04000.040020,598
05 Feb 20240.04870.05000.04730.04770.047754,922
02 Feb 20240.03600.05200.03600.04800.048057,361
01 Feb 20240.04660.05000.04500.04500.045043,674
31 Jan 20240.05000.05500.05000.05140.051485,206
30 Jan 20240.04000.05500.04000.04650.046530,227
29 Jan 20240.04900.05000.04200.04920.049239,182
26 Jan 20240.04000.04840.04000.04840.048410,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...