Australia markets close in 5 hours 3 minutes

Cryptoblox Technologies Inc. (CRYBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1341+0.0041 (+3.15%)
At close: 03:56PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 20240.04700.04700.04000.04560.045646,902
24 Jan 20240.04730.05000.04510.04900.049063,722
23 Jan 20240.04640.04660.04000.04000.040019,435
22 Jan 20240.04000.05400.04000.04660.0466254,223
19 Jan 20240.04950.05200.04600.04700.047046,946
18 Jan 20240.06500.06500.04600.05520.055243,811
17 Jan 20240.04860.06200.04300.05750.0575115,859
16 Jan 20240.04640.05000.04200.04810.048131,207
12 Jan 20240.05000.05000.04500.04580.045871,378
11 Jan 20240.03900.05000.03900.05000.0500168,734
10 Jan 20240.04500.04500.03200.03200.032020,256
09 Jan 20240.02990.03300.02930.03300.033037,840
08 Jan 20240.03000.03600.02870.03400.0340119,020
05 Jan 20240.03400.03500.02570.02960.029656,138
04 Jan 20240.03500.03500.03000.03270.032716,241
03 Jan 20240.04100.04100.03500.03500.03508,379
02 Jan 20240.03250.04500.03000.03500.0350335,774
29 Dec 20230.02720.03600.02570.03300.0330228,259
28 Dec 20230.02130.02830.02130.02650.0265158,185
27 Dec 20230.02130.02470.02130.02130.021353,689
26 Dec 20230.02130.02400.02130.02130.02133,905
22 Dec 20230.02400.02700.01300.02090.0209380,809
21 Dec 20230.02700.02700.01490.01990.0199272,608
20 Dec 20230.02280.02500.01380.02040.020447,858
19 Dec 20230.02000.02490.01640.02000.0200110,304
18 Dec 20230.01600.01650.01600.01650.01651,367
15 Dec 20230.02000.02000.01500.01650.016511,372
14 Dec 20230.01560.01700.01500.01700.017032,871
13 Dec 20230.02000.02000.01600.01650.016511,044
12 Dec 20230.01200.01700.01200.01700.017021,552
11 Dec 20230.01200.01650.01200.01500.015018,081
08 Dec 20230.01870.02000.01750.01750.017525,148
07 Dec 20230.01880.01880.01800.01880.0188103,155
06 Dec 20230.01750.01900.01750.01880.01883,476
05 Dec 20230.01880.01880.01750.01880.01886,152
04 Dec 20230.02000.02000.01750.01910.0191151,428
01 Dec 20230.01750.02000.01750.02000.020016,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...