Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryptoblox Technologies Inc (OP: CRYBF )

0.1268 +0.0122 (+10.65%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 0.1185 0.1284 0.1181 0.1268 5,162 +0.01(+10.65%)
Jun 05, 2024 0.1210 0.1210 0.1092 0.1146 19,211 -0.01(-4.26%)
Jun 04, 2024 0.1195 0.1232 0.1182 0.1197 21,830 +0.01(+4.72%)
Jun 03, 2024 0.1188 0.1214 0.1119 0.1143 106,921 +0.01(+5.93%)
May 31, 2024 0.1075 0.1079 0.1070 0.1079 6,170 -0.01(-5.76%)
May 30, 2024 0.1157 0.1157 0.1113 0.1145 11,407 -0.00(-0.35%)
May 29, 2024 0.1303 0.1303 0.1140 0.1149 17,978 -0.00(-3.45%)
May 28, 2024 0.1166 0.1232 0.1155 0.1190 18,718 -0.00(-0.50%)
May 24, 2024 0.1222 0.1222 0.1162 0.1196 9,343 -0.00(-0.33%)
May 23, 2024 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-4.38%)
May 22, 2024 0.1270 0.1307 0.1208 0.1255 38,265 -0.00(-1.03%)
May 21, 2024 0.1200 0.1300 0.1200 0.1268 30,764 +0.02(+24.44%)
May 20, 2024 0.1068 0.1085 0.1019 0.1019 1,874 -0.00(-0.20%)
May 17, 2024 0.1080 0.1100 0.1011 0.1021 8,780 +0.00(+0.39%)
May 16, 2024 0.0850 0.1210 0.0850 0.1017 9,740 -0.02(-16.30%)
May 15, 2024 0.0957 0.1215 0.0900 0.1215 81,090 +0.02(+25.26%)
May 14, 2024 0.1030 0.1114 0.0970 0.0970 44,960 -0.01(-5.83%)
May 13, 2024 0.1213 0.1290 0.1030 0.1030 39,915 -0.02(-14.52%)
May 10, 2024 0.1200 0.1264 0.1200 0.1205 11,806 -0.00(-3.60%)
May 09, 2024 0.1285 0.1285 0.1200 0.1250 29,147 +0.01(+4.17%)
May 08, 2024 0.1200 0.1200 0.1200 0.1200 3,749 -0.00(-3.54%)
May 07, 2024 0.1340 0.1340 0.1244 0.1244 172,585 -0.00(-2.81%)
May 06, 2024 0.1440 0.1440 0.1280 0.1280 8,146 +0.00(+2.15%)
May 03, 2024 0.1168 0.1360 0.1168 0.1253 3,940 +0.00(+0.24%)
May 02, 2024 0.1300 0.1300 0.1230 0.1250 13,739 -0.00(-1.88%)
May 01, 2024 0.1250 0.1284 0.1250 0.1274 2,705 -0.00(-1.77%)
Apr 30, 2024 0.1371 0.1371 0.1224 0.1297 34,922 -0.00(-1.82%)
Apr 29, 2024 0.1256 0.1368 0.1130 0.1321 117,631 +0.01(+7.05%)
Apr 26, 2024 0.1286 0.1350 0.1234 0.1234 73,364 -0.01(-7.98%)
Apr 25, 2024 0.1341 0.1341 0.1292 0.1341 15,525 +0.00(+3.15%)
Apr 24, 2024 0.1570 0.1570 0.1300 0.1300 26,098 -0.01(-7.14%)
Apr 23, 2024 0.1351 0.1511 0.1300 0.1400 53,437 +0.01(+8.11%)
Apr 22, 2024 0.1192 0.1295 0.1161 0.1295 82,555 +0.00(+2.70%)
Apr 19, 2024 0.1278 0.1330 0.1215 0.1261 11,848 +0.00(+1.69%)
Apr 18, 2024 0.1168 0.1319 0.1164 0.1240 38,648 +0.01(+5.08%)
Apr 17, 2024 0.1356 0.1356 0.1118 0.1180 102,915 -0.00(-3.12%)
Apr 16, 2024 0.1286 0.1398 0.1218 0.1218 7,665 -0.01(-4.09%)
Apr 15, 2024 0.1400 0.1400 0.1270 0.1270 29,744 -0.01(-9.93%)
Apr 12, 2024 0.1600 0.1610 0.1410 0.1410 58,080 -0.00(-2.02%)
Apr 11, 2024 0.1450 0.1545 0.1431 0.1439 19,960 -0.01(-6.56%)
Apr 10, 2024 0.1547 0.1550 0.1497 0.1540 14,982 +0.00(+1.25%)
Apr 09, 2024 0.1613 0.1700 0.1521 0.1521 42,546 -0.02(-12.08%)
Apr 08, 2024 0.1607 0.1730 0.1607 0.1730 21,565 +0.02(+9.84%)
Apr 05, 2024 0.1515 0.1646 0.1515 0.1575 17,367 -0.01(-7.35%)
Apr 04, 2024 0.1530 0.1700 0.1530 0.1700 28,679 +0.01(+3.41%)
Apr 03, 2024 0.1426 0.1788 0.1426 0.1644 27,726 +0.01(+9.02%)
Apr 02, 2024 0.1605 0.1660 0.1500 0.1508 33,741 -0.02(-14.17%)
Apr 01, 2024 0.1832 0.1959 0.1615 0.1757 66,553 -0.01(-4.46%)
Mar 28, 2024 0.1730 0.2020 0.1608 0.1839 136,073 +0.01(+8.18%)
Mar 27, 2024 0.1750 0.1750 0.1550 0.1700 167,972 -0.02(-8.94%)
Mar 26, 2024 0.2007 0.2007 0.1745 0.1867 96,621 -0.01(-5.71%)
Mar 25, 2024 0.2210 0.2210 0.1977 0.1980 30,920 -0.01(-7.04%)
Mar 22, 2024 0.2270 0.2500 0.2130 0.2130 11,808 -0.02(-9.97%)
Mar 21, 2024 0.2260 0.2500 0.2232 0.2366 100,328 +0.01(+4.69%)
Mar 20, 2024 0.1956 0.2260 0.1882 0.2260 58,300 +0.03(+13.00%)
Mar 19, 2024 0.2210 0.2306 0.1453 0.2000 1,083,905 -0.03(-13.61%)
Mar 18, 2024 0.2380 0.2600 0.2250 0.2315 146,888 -0.01(-4.97%)
Mar 15, 2024 0.2200 0.2450 0.2200 0.2436 44,276 +0.00(+2.01%)
Mar 14, 2024 0.2730 0.2822 0.2388 0.2388 78,948 -0.05(-16.50%)
Mar 13, 2024 0.2878 0.2960 0.2735 0.2860 45,958 +0.01(+5.38%)
Mar 12, 2024 0.2630 0.3000 0.2470 0.2714 60,786 -0.00(-0.22%)
Mar 11, 2024 0.2924 0.3114 0.2460 0.2720 112,171 +0.02(+8.80%)
Mar 08, 2024 0.2600 0.3088 0.2158 0.2500 185,283 -0.09(-27.43%)
Mar 07, 2024 0.4100 0.4100 0.3144 0.3445 148,721 -0.06(-15.27%)
Mar 06, 2024 0.3450 0.4200 0.3450 0.4066 395,816 +0.08(+23.21%)
Mar 05, 2024 0.4080 0.4358 0.3044 0.3300 451,422 -0.17(-34.13%)
Mar 04, 2024 0.4100 0.5379 0.3000 0.5010 1,604,644 +0.12(+30.47%)
Mar 01, 2024 0.2149 0.4230 0.1999 0.3840 2,448,535 +0.20(+108.58%)
Feb 29, 2024 0.1248 0.1920 0.1199 0.1841 1,170,350 +0.10(+130.13%)
Feb 28, 2024 0.1020 0.1020 0.0780 0.0800 86,147 -0.01(-6.76%)
Feb 27, 2024 0.0787 0.0865 0.0715 0.0858 225,659 +0.01(+9.30%)
Feb 26, 2024 0.0783 0.0785 0.0662 0.0785 87,138 +0.01(+18.58%)
Feb 23, 2024 0.0900 0.0900 0.0661 0.0662 79,107 -0.01(-15.67%)
Feb 22, 2024 0.0664 0.0810 0.0664 0.0785 21,726 +0.00(+3.43%)
Feb 21, 2024 0.0898 0.0898 0.0680 0.0759 101,828 -0.01(-7.44%)
Feb 20, 2024 0.0950 0.1150 0.0820 0.0820 99,112 -0.02(-21.38%)
Feb 16, 2024 0.1015 0.1180 0.0927 0.1043 301,624 +0.01(+13.99%)
Feb 15, 2024 0.0690 0.0939 0.0690 0.0915 443,644 +0.03(+40.77%)
Feb 14, 2024 0.0400 0.0666 0.0400 0.0650 272,701 +0.02(+51.16%)
Feb 13, 2024 0.0430 0.0450 0.0400 0.0430 103,138 +0.00(+3.61%)
Feb 12, 2024 0.0415 0.0435 0.0400 0.0415 30,776 -0.00(-6.53%)
Feb 09, 2024 0.0450 0.0450 0.0444 0.0444 20,686 +0.00(+7.51%)
Feb 08, 2024 0.0448 0.0500 0.0413 0.0413 21,927 -0.01(-17.40%)
Feb 07, 2024 0.0460 0.0500 0.0400 0.0500 144,238 +0.01(+25.00%)
Feb 06, 2024 0.0525 0.0525 0.0400 0.0400 20,598 -0.01(-16.32%)
Feb 05, 2024 0.0478 0.0500 0.0473 0.0478 54,922 -0.00(-0.42%)
Feb 02, 2024 0.0455 0.0520 0.0360 0.0480 57,361 +0.00(+6.67%)
Feb 01, 2024 0.0500 0.0500 0.0450 0.0450 43,674 -0.01(-12.45%)
Jan 31, 2024 0.0500 0.0550 0.0500 0.0514 85,206 +0.00(+10.54%)
Jan 30, 2024 0.0400 0.0550 0.0400 0.0465 30,227 -0.00(-5.49%)
Jan 29, 2024 0.0490 0.0500 0.0420 0.0492 39,182 +0.00(+1.65%)
Jan 26, 2024 0.0400 0.0484 0.0400 0.0484 10,265 +0.00(+6.14%)
Jan 25, 2024 0.0470 0.0470 0.0400 0.0456 46,902 -0.00(-6.94%)
Jan 24, 2024 0.0451 0.0500 0.0451 0.0490 63,722 +0.01(+22.50%)
Jan 23, 2024 0.0464 0.0466 0.0400 0.0400 19,435 -0.01(-14.16%)
Jan 22, 2024 0.0502 0.0540 0.0400 0.0466 254,223 -0.00(-0.85%)
Jan 19, 2024 0.0495 0.0520 0.0460 0.0470 46,946 -0.01(-14.86%)
Jan 18, 2024 0.0650 0.0650 0.0460 0.0552 43,811 -0.00(-4.00%)
Jan 17, 2024 0.0500 0.0620 0.0430 0.0575 115,859 +0.01(+19.54%)
Jan 16, 2024 0.0500 0.0500 0.0420 0.0481 31,207 +0.00(+5.02%)
Jan 12, 2024 0.0500 0.0500 0.0450 0.0458 71,378 -0.00(-8.40%)
Jan 11, 2024 0.0390 0.0500 0.0390 0.0500 168,734 +0.02(+56.25%)
Jan 10, 2024 0.0450 0.0450 0.0320 0.0320 20,256 -0.00(-3.03%)
Jan 09, 2024 0.0294 0.0330 0.0294 0.0330 37,840 -0.00(-2.94%)
Jan 08, 2024 0.0300 0.0360 0.0287 0.0340 119,020 +0.00(+14.86%)
Jan 05, 2024 0.0350 0.0350 0.0257 0.0296 56,138 -0.00(-9.48%)
Jan 04, 2024 0.0350 0.0350 0.0300 0.0327 16,241 -0.00(-6.57%)
Jan 03, 2024 0.0410 0.0410 0.0350 0.0350 8,379 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.