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

Cryptoblox Technologies Inc (OP: CRYBF )

0.1021 +0.0004 (+0.39%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 0.0320 0.0450 0.0300 0.0350 335,774 +0.00(+6.06%)
Dec 29, 2023 0.0272 0.0360 0.0257 0.0330 228,259 +0.01(+24.53%)
Dec 28, 2023 0.0213 0.0283 0.0213 0.0265 158,185 +0.01(+24.41%)
Dec 27, 2023 0.0213 0.0247 0.0213 0.0213 53,689 +0.00(+0.00%)
Dec 26, 2023 0.0213 0.0240 0.0213 0.0213 3,905 +0.00(+1.91%)
Dec 22, 2023 0.0240 0.0270 0.0130 0.0209 380,809 +0.00(+5.03%)
Dec 21, 2023 0.0270 0.0270 0.0149 0.0199 272,608 -0.00(-2.93%)
Dec 20, 2023 0.0170 0.0250 0.0138 0.0205 47,858 +0.00(+2.50%)
Dec 19, 2023 0.0200 0.0249 0.0164 0.0200 110,304 +0.00(+21.21%)
Dec 18, 2023 0.0160 0.0165 0.0160 0.0165 1,367 +0.00(+0.00%)
Dec 15, 2023 0.0165 0.0200 0.0150 0.0165 11,372 -0.00(-2.94%)
Dec 14, 2023 0.0156 0.0170 0.0150 0.0170 32,871 +0.00(+3.03%)
Dec 13, 2023 0.0160 0.0200 0.0160 0.0165 11,044 -0.00(-2.94%)
Dec 12, 2023 0.0165 0.0170 0.0120 0.0170 21,552 +0.00(+13.33%)
Dec 11, 2023 0.0120 0.0165 0.0120 0.0150 18,081 -0.00(-14.29%)
Dec 08, 2023 0.0187 0.0200 0.0175 0.0175 25,148 +0.01(+464.52%)
Oct 31, 2023 0.0031 0 +0.00(+34.78%)
Oct 30, 2023 0.0018 0.0025 0.0018 0.0023 1,850,620 -0.00(-4.17%)
Oct 27, 2023 0.0018 0.0030 0.0018 0.0024 1,499,779 +0.00(+33.33%)
Oct 26, 2023 0.0025 0.0025 0.0018 0.0018 1,017,075 -0.00(-28.00%)
Oct 25, 2023 0.0033 0.0033 0.0025 0.0025 930,300 +0.00(+0.00%)
Oct 24, 2023 0.0028 0.0045 0.0025 0.0025 3,067,148 +0.00(+4.17%)
Oct 23, 2023 0.0024 0.0032 0.0022 0.0024 1,326,936 +0.00(+0.00%)
Oct 20, 2023 0.0024 0.0024 0.0020 0.0024 2,528,000 +0.00(+33.33%)
Oct 19, 2023 0.0021 0.0024 0.0018 0.0018 666,597 -0.00(-5.26%)
Oct 18, 2023 0.0018 0.0022 0.0018 0.0019 685,559 -0.00(-9.52%)
Oct 17, 2023 0.0024 0.0024 0.0018 0.0021 142,181 +0.00(+5.00%)
Oct 16, 2023 0.0035 0.0022 0.0019 0.0020 727,800 +0.00(+0.00%)
Oct 13, 2023 0.0022 0.0032 0.0015 0.0020 2,703,828 +0.00(+11.11%)
Oct 12, 2023 0.0017 0.0018 0.0014 0.0018 1,194,809 +0.00(+12.50%)
Oct 11, 2023 0.0019 0.0019 0.0010 0.0016 689,847 +0.00(+0.00%)
Oct 10, 2023 0.0010 0.0016 0.0010 0.0016 2,054,045 +0.00(+77.78%)
Oct 09, 2023 0.0010 0.0013 0.0009 0.0009 323,600 -0.00(-10.00%)
Oct 06, 2023 0.0007 0.0010 0.0007 0.0010 3,603,375 +0.00(+11.11%)
Oct 05, 2023 0.0011 0.0017 0.0007 0.0009 27,271,288 -0.00(-40.00%)
Oct 04, 2023 0.0028 0.0033 0.0015 0.0015 3,370,830 -0.00(-51.61%)
Oct 03, 2023 0.0028 0.0031 0.0027 0.0031 437,594 +0.00(+3.33%)
Oct 02, 2023 0.0037 0.0037 0.0028 0.0030 302,426 +0.00(+11.11%)
Sep 29, 2023 0.0029 0.0034 0.0027 0.0027 1,592,228 -0.00(-6.90%)
Sep 28, 2023 0.0040 0.0040 0.0029 0.0029 2,576,425 -0.00(-27.50%)
Sep 27, 2023 0.0040 0.0044 0.0037 0.0040 827,570 +0.00(+2.56%)
Sep 26, 2023 0.0042 0.0045 0.0039 0.0039 5,334,432 +0.00(+0.00%)
Sep 25, 2023 0.0045 0.0042 0.0038 0.0039 698,033 -0.00(-2.50%)
Sep 22, 2023 0.0041 0.0045 0.0040 0.0040 1,008,182 +0.00(+0.00%)
Sep 21, 2023 0.0041 0.0041 0.0039 0.0040 54,715 -0.00(-4.76%)
Sep 20, 2023 0.0042 0.0043 0.0040 0.0042 1,590,397 +0.00(+5.00%)
Sep 19, 2023 0.0067 0.0069 0.0039 0.0040 1,129,953 +0.00(+2.56%)
Sep 18, 2023 0.0056 0.0056 0.0039 0.0039 2,079,733 -0.00(-7.14%)
Sep 15, 2023 0.0050 0.0050 0.0039 0.0042 2,052,932 +0.00(+0.00%)
Sep 14, 2023 0.0058 0.0058 0.0039 0.0042 1,281,901 +0.00(+0.00%)
Sep 13, 2023 0.0054 0.0059 0.0039 0.0042 1,349,279 +0.00(+2.44%)
Sep 12, 2023 0.0039 0.0052 0.0039 0.0041 1,905,555 +0.00(+5.13%)
Sep 11, 2023 0.0062 0.0065 0.0039 0.0039 4,085,974 -0.00(-36.07%)
Sep 08, 2023 0.0062 0.0065 0.0061 0.0061 120,550 +0.00(+5.17%)
Sep 07, 2023 0.0056 0.0059 0.0056 0.0058 170,290 +0.00(+3.57%)
Sep 06, 2023 0.0058 0.0060 0.0055 0.0056 432,973 -0.00(-3.45%)
Sep 05, 2023 0.0050 0.0060 0.0050 0.0058 372,513 +0.00(+3.57%)
Sep 01, 2023 0.0067 0.0068 0.0056 0.0056 1,367,609 -0.00(-17.65%)
Aug 31, 2023 0.0068 0.0074 0.0061 0.0068 136,520 -0.00(-2.86%)
Aug 30, 2023 0.0072 0.0079 0.0056 0.0070 1,036,477 -0.00(-2.78%)
Aug 29, 2023 0.0075 0.0075 0.0065 0.0072 416,926 +0.00(+4.35%)
Aug 28, 2023 0.0067 0.0075 0.0065 0.0069 114,958 -0.00(-2.82%)
Aug 25, 2023 0.0060 0.0073 0.0060 0.0071 520,969 +0.00(+10.94%)
Aug 24, 2023 0.0070 0.0071 0.0064 0.0064 194,339 -0.00(-8.57%)
Aug 23, 2023 0.0071 0.0071 0.0066 0.0070 1,049,293 +0.00(+4.48%)
Aug 22, 2023 0.0065 0.0071 0.0065 0.0067 468,747 +0.00(+0.00%)
Aug 21, 2023 0.0068 0.0075 0.0067 0.0067 627,522 -0.00(-10.67%)
Aug 18, 2023 0.0090 0.0090 0.0068 0.0075 2,839,074 +0.00(+7.14%)
Aug 17, 2023 0.0076 0.0076 0.0070 0.0070 3,289,404 -0.00(-2.78%)
Aug 16, 2023 0.0075 0.0075 0.0069 0.0072 1,369,978 -0.00(-4.00%)
Aug 15, 2023 0.0065 0.0086 0.0065 0.0075 1,615,815 +0.00(+15.38%)
Aug 14, 2023 0.0086 0.0100 0.0065 0.0065 1,521,268 -0.00(-31.58%)
Aug 11, 2023 0.0090 0.0100 0.0084 0.0095 657,720 +0.00(+18.75%)
Aug 10, 2023 0.0090 0.0095 0.0080 0.0080 1,122,002 -0.00(-11.11%)
Aug 09, 2023 0.0100 0.0100 0.0081 0.0090 609,025 +0.00(+11.11%)
Aug 08, 2023 0.0095 0.0099 0.0080 0.0081 878,882 -0.00(-1.22%)
Aug 07, 2023 0.0095 0.0097 0.0061 0.0082 1,413,258 -0.00(-13.68%)
Aug 04, 2023 0.0090 0.0100 0.0090 0.0095 1,611,380 +0.00(+0.00%)
Aug 03, 2023 0.0096 0.0115 0.0081 0.0095 2,353,647 +0.00(+0.00%)
Aug 02, 2023 0.0096 0.0097 0.0082 0.0095 286,271 -0.00(-3.06%)
Aug 01, 2023 0.0125 0.0125 0.0081 0.0098 1,697,849 -0.00(-13.27%)
Jul 31, 2023 0.0125 0.0128 0.0106 0.0113 936,510 -0.00(-2.59%)
Jul 28, 2023 0.0122 0.0130 0.0113 0.0116 636,830 -0.00(-4.92%)
Jul 27, 2023 0.0145 0.0155 0.0109 0.0122 4,207,691 -0.00(-12.86%)
Jul 26, 2023 0.0195 0.0195 0.0136 0.0140 4,744,025 +0.00(+10.24%)
Jul 25, 2023 0.0150 0.0199 0.0127 0.0127 319,168 -0.00(-13.61%)
Jul 24, 2023 0.0160 0.0175 0.0141 0.0147 262,919 +0.00(+5.00%)
Jul 21, 2023 0.0180 0.0199 0.0140 0.0140 464,449 +0.00(+3.70%)
Jul 20, 2023 0.0170 0.0180 0.0135 0.0135 624,817 +0.00(+3.85%)
Jul 19, 2023 0.0138 0.0175 0.0130 0.0130 375,317 -0.00(-1.52%)
Jul 18, 2023 0.0110 0.0132 0.0110 0.0132 92,102 +0.00(+13.79%)
Jul 17, 2023 0.0118 0.0120 0.0111 0.0116 22,574 +0.00(+8.41%)
Jul 14, 2023 0.0100 0.0107 0.0098 0.0107 357,549 -0.00(-0.93%)
Jul 13, 2023 0.0112 0.0120 0.0100 0.0108 94,180 -0.00(-3.57%)
Jul 12, 2023 0.0100 0.0120 0.0100 0.0112 31,520 -0.00(-6.67%)
Jul 11, 2023 0.0108 0.0120 0.0103 0.0120 14,062 +0.00(+9.09%)
Jul 10, 2023 0.0108 0.0120 0.0095 0.0110 124,009 +0.00(+5.77%)
Jul 07, 2023 0.0100 0.0104 0.0095 0.0104 95,550 +0.00(+0.00%)
Jul 06, 2023 0.0113 0.0113 0.0100 0.0104 37,277 -0.00(-10.34%)
Jul 05, 2023 0.0118 0.0118 0.0116 0.0116 20,175 -0.00(-1.69%)
Jul 03, 2023 0.0050 0.0130 0.0050 0.0118 126,440 +0.00(+1.72%)
Jun 30, 2023 0.0117 0.0119 0.0116 0.0116 53,858 +0.00(+0.00%)
Jun 29, 2023 0.0116 0.0118 0.0116 0.0116 14,994 +0.00(+7.41%)
Jun 28, 2023 0.0095 0.0108 0.0095 0.0108 2,075 +0.00(+13.68%)
Jun 27, 2023 0.0108 0.0109 0.0095 0.0095 45,016 -0.00(-12.04%)
Jun 26, 2023 0.0105 0.0108 0.0105 0.0108 424,510 +0.00(+2.86%)
Jun 23, 2023 0.0100 0.0108 0.0100 0.0105 24,100 -0.00(-7.08%)
Jun 22, 2023 0.0110 0.0120 0.0100 0.0113 189,699 +0.00(+7.62%)
Jun 21, 2023 0.0101 0.0105 0.0100 0.0105 42,555 +0.00(+2.94%)
Jun 20, 2023 0.0102 0.0103 0.0080 0.0102 34,100 +0.00(+10.87%)
Jun 16, 2023 0.0095 0.0095 0.0083 0.0092 29,000 -0.00(-8.00%)
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.