Australia markets closed

Everything Blockchain, Inc. (EBZT)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.51000.0000 (0.00%)
At close: 03:35PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20240.53000.53000.50000.51000.51003,100
05 June 20240.47500.53800.37000.53800.538011,800
04 June 20240.36200.54800.36200.54800.5480300
03 June 20240.52500.52500.45400.45400.4540400
31 May 20240.54800.54800.54800.54800.5480200
30 May 20240.54800.54800.54000.54800.54802,200
29 May 20240.44800.44800.44800.44800.4480200
28 May 20240.45500.45500.45500.45500.4550100
24 May 20240.49900.52000.36000.45500.45502,200
23 May 20240.50000.50000.49500.49500.49507,000
22 May 20240.50500.50500.50500.50500.5050200
21 May 20240.53800.58800.40000.45000.45007,800
20 May 20240.35100.35100.35100.35100.3510100
17 May 20240.50000.59000.50000.58800.58805,700
16 May 20240.58000.58000.52400.52400.52401,500
15 May 20240.35000.59000.35000.59000.59004,700
14 May 20240.61000.61000.61000.61000.6100-
13 May 20240.61000.61000.61000.61000.6100-
10 May 20240.63000.63000.61000.61000.61002,900
09 May 20240.60100.60100.60100.60100.6010500
08 May 20240.64800.64800.64800.64800.6480-
07 May 20240.60400.64800.50100.64800.6480400
06 May 20240.55700.55700.33200.33200.33201,100
03 May 20240.33000.47200.33000.47200.4720200
02 May 20240.34300.46300.33000.46300.46309,500
01 May 20240.64100.64900.55000.55700.557016,700
30 Apr 20240.62400.62400.62400.62400.6240-
29 Apr 20240.60000.64900.60000.62400.62401,100
26 Apr 20240.63400.64800.60000.60000.60009,500
25 Apr 20240.61900.62400.59900.60000.60001,800
24 Apr 20240.73900.73900.55000.56100.561091,800
23 Apr 20240.43000.56100.43000.56100.561024,100
22 Apr 20240.40000.40000.40000.40000.4000-
19 Apr 20240.32600.51000.32600.40000.40002,600
18 Apr 20240.48000.50700.32600.41800.41803,900
17 Apr 20240.55400.55400.33800.33800.338084,100
16 Apr 20240.70000.70000.55400.68600.686023,900
15 Apr 20240.70000.70000.67500.68000.68002,800
12 Apr 20240.78500.78500.60200.70000.70005,100
11 Apr 20240.79000.79000.79000.79000.7900500
10 Apr 20240.77300.80000.47000.80000.800025,600
09 Apr 20240.72000.72000.72000.72000.72001,700
08 Apr 20240.70000.77900.70000.70000.700010,300
05 Apr 20240.66000.70000.66000.70000.70001,600
04 Apr 20240.66700.66700.61000.65000.650012,800
03 Apr 20240.55400.70000.48700.48700.48707,200
02 Apr 20240.67700.84000.67700.70000.700010,700
01 Apr 20240.83500.84800.70500.84800.848022,700
28 Mar 20240.71900.75100.71900.75100.7510500
27 Mar 20240.76100.79500.74000.76400.764020,700
26 Mar 20240.76300.82000.76300.77900.77901,600
25 Mar 20240.91800.91800.80200.80200.80202,800
22 Mar 20240.99800.99800.70000.70000.700011,100
21 Mar 20240.62000.62000.62000.62000.6200800
20 Mar 20240.62000.62000.62000.62000.62007,700
19 Mar 20240.61300.61300.61300.61300.6130-
18 Mar 20240.75000.79600.61300.61300.61308,700
15 Mar 20240.73000.80000.73000.75000.75001,700
14 Mar 20240.73000.90000.73000.80000.80004,800
13 Mar 20241.00001.00000.80000.80000.80005,500
12 Mar 20240.90000.90000.73800.79900.799063,200
11 Mar 20240.85000.85000.85000.85000.850021,100
08 Mar 20241.08001.15001.02001.15001.15003,300
07 Mar 20241.15001.17001.15001.15001.1500700
06 Mar 20241.17501.18001.17501.18001.18002,000
05 Mar 20241.20001.20001.16001.19001.19003,200
04 Mar 20241.21501.21501.15001.18001.180010,800
01 Mar 20241.01501.25001.01501.10501.105030,800
29 Feb 20241.04001.05001.04001.05001.05001,300
28 Feb 20241.01801.02000.95000.95100.951044,400
27 Feb 20241.11001.11001.11001.11001.1100-
26 Feb 20241.05001.14001.00001.11001.11002,700
23 Feb 20241.00001.14001.00001.02501.02503,000
22 Feb 20241.24001.29500.71000.71000.710023,500
21 Feb 20241.25001.25001.04001.04001.0400800
20 Feb 20241.00001.50001.00001.25001.250021,300
16 Feb 20241.00001.00001.00001.00001.0000500
15 Feb 20240.80001.03800.80001.00001.00002,800
14 Feb 20240.80000.80000.80000.80000.8000200
13 Feb 20240.85001.03500.85001.00001.00002,900
12 Feb 20241.10001.10000.80500.85000.850042,500
09 Feb 20240.63501.17900.63501.08801.08806,500
08 Feb 20241.19001.25001.00001.01301.013029,000
07 Feb 20240.85001.12000.83001.12001.120043,100
06 Feb 20240.61000.72600.61000.72600.7260700
05 Feb 20240.99000.99000.99000.99000.9900-
02 Feb 20240.87100.99000.87100.99000.9900800
01 Feb 20240.98000.98000.98000.98000.9800-
31 Jan 20240.95000.98000.65000.98000.98007,100
30 Jan 20240.73000.95000.73000.80000.80002,500
29 Jan 20240.56000.57000.56000.57000.5700300
26 Jan 20240.60500.73000.60500.67200.67205,500
25 Jan 20240.56000.56000.56000.56000.5600-
24 Jan 20240.56000.56000.55000.56000.56001,200
23 Jan 20240.56500.58000.56500.58000.5800500
22 Jan 20240.56000.56000.56000.56000.5600-
19 Jan 20240.56000.56000.56000.56000.5600500
18 Jan 20240.55000.55000.55000.55000.55001,700
17 Jan 20240.55000.55000.55000.55000.5500-
16 Jan 20240.55000.55000.55000.55000.5500500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...