Everything Blockchain, Inc. (EBZT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6100

0.0000

(0.00%)

As of 12:47PM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.6300	0.6100	0.6100	0.6100	0.6100	21
09 May 2024	0.6010	0.6010	0.6010	0.6010	0.6010	500
08 May 2024	0.6480	0.6480	0.6480	0.6480	0.6480	-
07 May 2024	0.6040	0.6480	0.5010	0.6480	0.6480	400
06 May 2024	0.5570	0.5570	0.3320	0.3320	0.3320	1,100
03 May 2024	0.3300	0.4720	0.3300	0.4720	0.4720	200
02 May 2024	0.3430	0.4630	0.3300	0.4630	0.4630	9,500
01 May 2024	0.6410	0.6490	0.5500	0.5570	0.5570	16,700
30 Apr 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
29 Apr 2024	0.6000	0.6490	0.6000	0.6240	0.6240	1,100
26 Apr 2024	0.6340	0.6480	0.6000	0.6000	0.6000	9,500
25 Apr 2024	0.6190	0.6240	0.5990	0.6000	0.6000	1,800
24 Apr 2024	0.7390	0.7390	0.5500	0.5610	0.5610	91,800
23 Apr 2024	0.4300	0.5610	0.4300	0.5610	0.5610	24,100
22 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
19 Apr 2024	0.3260	0.5100	0.3260	0.4000	0.4000	2,600
18 Apr 2024	0.4800	0.5070	0.3260	0.4180	0.4180	3,900
17 Apr 2024	0.5540	0.5540	0.3380	0.3380	0.3380	84,100
16 Apr 2024	0.7000	0.7000	0.5540	0.6860	0.6860	23,900
15 Apr 2024	0.7000	0.7000	0.6750	0.6800	0.6800	2,800
12 Apr 2024	0.7850	0.7850	0.6020	0.7000	0.7000	5,100
11 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
10 Apr 2024	0.7730	0.8000	0.4700	0.8000	0.8000	25,600
09 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,700
08 Apr 2024	0.7000	0.7790	0.7000	0.7000	0.7000	10,300
05 Apr 2024	0.6600	0.7000	0.6600	0.7000	0.7000	1,600
04 Apr 2024	0.6670	0.6670	0.6100	0.6500	0.6500	12,800
03 Apr 2024	0.5540	0.7000	0.4870	0.4870	0.4870	7,200
02 Apr 2024	0.6770	0.8400	0.6770	0.7000	0.7000	10,700
01 Apr 2024	0.8350	0.8480	0.7050	0.8480	0.8480	22,700
28 Mar 2024	0.7190	0.7510	0.7190	0.7510	0.7510	500
27 Mar 2024	0.7610	0.7950	0.7400	0.7640	0.7640	20,700
26 Mar 2024	0.7630	0.8200	0.7630	0.7790	0.7790	1,600
25 Mar 2024	0.9180	0.9180	0.8020	0.8020	0.8020	2,800
22 Mar 2024	0.9980	0.9980	0.7000	0.7000	0.7000	11,100
21 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	800
20 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,700
19 Mar 2024	0.6130	0.6130	0.6130	0.6130	0.6130	-
18 Mar 2024	0.7500	0.7960	0.6130	0.6130	0.6130	8,700
15 Mar 2024	0.7300	0.8000	0.7300	0.7500	0.7500	1,700
14 Mar 2024	0.7300	0.9000	0.7300	0.8000	0.8000	4,800
13 Mar 2024	1.0000	1.0000	0.8000	0.8000	0.8000	5,500
12 Mar 2024	0.9000	0.9000	0.7380	0.7990	0.7990	63,200
11 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	21,100
08 Mar 2024	1.0800	1.1500	1.0200	1.1500	1.1500	3,300
07 Mar 2024	1.1500	1.1700	1.1500	1.1500	1.1500	700
06 Mar 2024	1.1750	1.1800	1.1750	1.1800	1.1800	2,000
05 Mar 2024	1.2000	1.2000	1.1600	1.1900	1.1900	3,200
04 Mar 2024	1.2150	1.2150	1.1500	1.1800	1.1800	10,800
01 Mar 2024	1.0150	1.2500	1.0150	1.1050	1.1050	30,800
29 Feb 2024	1.0400	1.0500	1.0400	1.0500	1.0500	1,300
28 Feb 2024	1.0180	1.0200	0.9500	0.9510	0.9510	44,400
27 Feb 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
26 Feb 2024	1.0500	1.1400	1.0000	1.1100	1.1100	2,700
23 Feb 2024	1.0000	1.1400	1.0000	1.0250	1.0250	3,000
22 Feb 2024	1.2400	1.2950	0.7100	0.7100	0.7100	23,500
21 Feb 2024	1.2500	1.2500	1.0400	1.0400	1.0400	800
20 Feb 2024	1.0000	1.5000	1.0000	1.2500	1.2500	21,300
16 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
15 Feb 2024	0.8000	1.0380	0.8000	1.0000	1.0000	2,800
14 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	200
13 Feb 2024	0.8500	1.0350	0.8500	1.0000	1.0000	2,900
12 Feb 2024	1.1000	1.1000	0.8050	0.8500	0.8500	42,500
09 Feb 2024	0.6350	1.1790	0.6350	1.0880	1.0880	6,500
08 Feb 2024	1.1900	1.2500	1.0000	1.0130	1.0130	29,000
07 Feb 2024	0.8500	1.1200	0.8300	1.1200	1.1200	43,100
06 Feb 2024	0.6100	0.7260	0.6100	0.7260	0.7260	700
05 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
02 Feb 2024	0.8710	0.9900	0.8710	0.9900	0.9900	800
01 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
31 Jan 2024	0.9500	0.9800	0.6500	0.9800	0.9800	7,100
30 Jan 2024	0.7300	0.9500	0.7300	0.8000	0.8000	2,500
29 Jan 2024	0.5600	0.5700	0.5600	0.5700	0.5700	300
26 Jan 2024	0.6050	0.7300	0.6050	0.6720	0.6720	5,500
25 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
24 Jan 2024	0.5600	0.5600	0.5500	0.5600	0.5600	1,200
23 Jan 2024	0.5650	0.5800	0.5650	0.5800	0.5800	500
22 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
18 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,700
17 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
12 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	600
11 Jan 2024	0.6500	0.6500	0.5500	0.6000	0.6000	700
10 Jan 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,600
09 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
08 Jan 2024	0.5170	0.6000	0.5170	0.6000	0.6000	3,800
05 Jan 2024	0.6500	0.7400	0.4100	0.6080	0.6080	36,400
04 Jan 2024	0.5500	0.6500	0.4500	0.4500	0.4500	1,000
03 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
02 Jan 2024	0.5400	0.5400	0.4710	0.5400	0.5400	1,300
29 Dec 2023	0.3770	0.5300	0.3770	0.5300	0.5300	800
28 Dec 2023	0.4300	0.4360	0.4300	0.4360	0.4360	900
27 Dec 2023	0.5530	0.6000	0.3730	0.5210	0.5210	6,800
26 Dec 2023	0.6720	0.6720	0.6720	0.6720	0.6720	-
22 Dec 2023	0.6720	0.6720	0.6720	0.6720	0.6720	200
21 Dec 2023	0.4790	0.5150	0.4790	0.4930	0.4930	10,500
20 Dec 2023	0.5350	0.5350	0.4000	0.5000	0.5000	3,700
19 Dec 2023	0.7500	0.7500	0.3500	0.5400	0.5400	30,800
18 Dec 2023	0.4500	0.6450	0.4500	0.6450	0.6450	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6609+0.0005(+0.08%)

ASX 2007,750.00+1.00(+0.01%)

OIL79.23+0.97(+1.24%)

GOLD2,342.70-32.30(-1.36%)

Bitcoin AUD94,975.10+2,118.09(+2.28%)

Everything Blockchain, Inc. (EBZT)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6609
+0.0005(+0.08%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
79.23
+0.97(+1.24%)

GOLD
2,342.70
-32.30(-1.36%)

Bitcoin AUD
94,975.10
+2,118.09(+2.28%)