Australia markets closed

Cryptoblox Technologies Inc. (CRYBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0300-0.0005 (-1.57%)
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.03320.03320.02850.03000.030069,011
26 May 20220.02670.03330.02340.03050.0305505,660
25 May 20220.02970.03400.02650.02700.027031,837
24 May 20220.03120.03300.02600.02660.0266281,494
23 May 20220.03120.03500.02750.03490.034954,677
20 May 20220.03000.03490.03000.03120.0312124,201
19 May 20220.03160.03440.02860.03000.030046,469
18 May 20220.02920.03440.02650.03160.031612,292
17 May 20220.02920.03490.02760.02760.0276161,528
16 May 20220.02900.03490.02780.03100.0310143,446
13 May 20220.02940.03480.02770.03480.0348236,584
12 May 20220.02690.03380.02690.02940.029454,560
11 May 20220.02770.03630.02770.03000.0300138,644
10 May 20220.03510.03510.03000.03120.0312201,479
09 May 20220.02970.03870.02970.03400.0340439,191
06 May 20220.03000.03920.03000.03730.0373139,470
05 May 20220.03880.03920.03500.03820.0382726,943
04 May 20220.03310.04000.03000.03300.0330606,279
03 May 20220.02990.04000.02990.03590.0359174,169
02 May 20220.04250.04290.03310.03700.0370200,523
29 Apr 20220.04000.04290.04000.04040.040421,230
28 Apr 20220.02920.03790.02920.03700.0370194,245
27 Apr 20220.03700.03940.03260.03270.0327224,943
26 Apr 20220.03190.04180.03190.03700.0370354,339
25 Apr 20220.03450.04420.03000.03670.0367372,125
22 Apr 20220.03460.04600.03460.04000.0400212,167
21 Apr 20220.04600.04600.04000.04000.0400238,761
20 Apr 20220.04000.04800.04000.04100.0410126,641
19 Apr 20220.04580.04700.03890.04000.0400280,317
18 Apr 20220.03840.05300.03840.04540.0454286,257
14 Apr 20220.04000.04350.03770.04080.0408284,746
13 Apr 20220.03870.04190.03870.03960.039663,628
12 Apr 20220.03830.04390.03830.03960.0396233,067
11 Apr 20220.04830.04830.04000.04000.0400134,379
08 Apr 20220.04000.04750.04000.04410.0441721,046
07 Apr 20220.04950.05290.03960.04750.0475157,482
06 Apr 20220.04500.05330.04500.05000.0500153,004
05 Apr 20220.04670.05490.04670.05020.0502100,703
04 Apr 20220.04750.05600.04690.05340.0534108,456
01 Apr 20220.05100.05680.05000.05000.0500121,270
31 Mar 20220.05360.05360.05000.05200.052088,320
30 Mar 20220.05700.05700.04670.05300.0530311,841
29 Mar 20220.04660.05490.04660.05000.0500353,464
28 Mar 20220.05000.05890.05000.05100.0510554,880
25 Mar 20220.05100.05350.04840.05100.0510220,163
24 Mar 20220.06300.06300.05090.05330.0533186,192
23 Mar 20220.05710.05710.05000.05400.0540353,116
22 Mar 20220.06100.06100.05000.05220.0522160,534
21 Mar 20220.04800.05500.04800.05200.0520117,806
18 Mar 20220.05410.05620.05000.05300.0530258,955
17 Mar 20220.05240.05600.05240.05600.056067,021
16 Mar 20220.04300.05310.04300.05160.0516124,537
15 Mar 20220.04700.05590.04570.04810.0481103,983
14 Mar 20220.05480.05600.05000.05000.0500350,031
11 Mar 20220.05990.05990.05000.05400.0540241,537
10 Mar 20220.05500.06100.05300.06000.060054,927
09 Mar 20220.05550.06330.04850.05500.0550477,660
08 Mar 20220.05000.05190.04600.04700.0470564,201
07 Mar 20220.06230.06230.05010.05210.0521782,578
04 Mar 20220.06650.06650.05790.06230.0623330,151
03 Mar 20220.06080.07200.05670.06000.0600413,138
02 Mar 20220.06200.07000.06070.06570.0657857,264
01 Mar 20220.06300.07180.06160.06750.0675156,204
28 Feb 20220.07000.07600.06500.06670.0667266,976
25 Feb 20220.06600.07600.06530.07160.07161,008,098
24 Feb 20220.06810.07700.06150.06600.06601,136,622
23 Feb 20220.07460.08400.07150.07420.07421,097,059
22 Feb 20220.07500.07500.06630.07460.07463,816,794
18 Feb 20220.06550.07120.06250.06960.0696441,244
17 Feb 20220.07080.07240.06950.06950.0695165,039
16 Feb 20220.06160.07530.06160.07100.0710311,234
15 Feb 20220.08400.08400.07000.07280.0728300,532
14 Feb 20220.07800.07800.07000.07200.0720196,689
11 Feb 20220.07250.07630.07200.07500.0750162,645
10 Feb 20220.06950.07520.06950.07230.0723184,469
09 Feb 20220.07600.07600.06930.07110.0711122,971
08 Feb 20220.07200.07870.06950.07300.0730316,957
07 Feb 20220.07800.07800.07030.07080.0708125,390
04 Feb 20220.07620.07620.07050.07260.0726269,145
03 Feb 20220.08240.08240.07110.07630.0763142,112
02 Feb 20220.08000.08320.07750.08070.0807422,298
01 Feb 20220.07930.08000.07430.08000.0800198,803
31 Jan 20220.06650.07930.06650.07900.0790711,524
28 Jan 20220.06940.07080.06620.07040.0704148,832
27 Jan 20220.07140.07430.06250.07000.0700336,243
26 Jan 20220.07280.07590.06410.07140.0714376,686
25 Jan 20220.06730.06970.05810.06800.0680512,354
24 Jan 20220.06750.07500.05880.06110.06111,114,589
21 Jan 20220.07220.08150.06750.07150.0715585,341
20 Jan 20220.07500.08460.07180.07700.07701,981,390
19 Jan 20220.07180.07800.07180.07400.07401,324,943
18 Jan 20220.08200.08400.07530.07900.0790948,640
14 Jan 20220.08560.08560.08000.08000.0800255,765
13 Jan 20220.08500.09430.08010.08440.0844621,660
12 Jan 20220.08170.09650.08170.08430.08431,124,992
11 Jan 20220.09350.10970.08000.08170.08171,980,881
10 Jan 20220.09350.10290.08140.08690.0869825,516
07 Jan 20220.10000.10200.09070.09350.0935490,198
06 Jan 20220.11240.11240.10000.10200.1020338,350
05 Jan 20220.10860.11090.10600.10600.1060442,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...