Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryptoblox Technologies Inc (OP: CRYBF )

0.1125 -0.0059 (-4.98%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 11, 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 (%)
Apr 30, 2021 0.2800 0.2800 0.2580 0.2736 186,500 +0.01(+5.19%)
Apr 29, 2021 0.2818 0.3000 0.2601 0.2601 340,973 -0.02(-5.45%)
Apr 28, 2021 0.2655 0.2830 0.2655 0.2751 351,305 +0.01(+1.89%)
Apr 27, 2021 0.2650 0.2780 0.2617 0.2700 445,184 +0.00(+0.41%)
Apr 26, 2021 0.2700 0.2890 0.2650 0.2689 316,289 -0.02(-7.15%)
Apr 23, 2021 0.2900 0.3000 0.2786 0.2896 282,300 +0.00(+1.61%)
Apr 22, 2021 0.2580 0.3200 0.2580 0.2850 631,303 +0.02(+5.91%)
Apr 21, 2021 0.2610 0.2800 0.2560 0.2691 215,673 +0.01(+2.44%)
Apr 20, 2021 0.2635 0.2831 0.2500 0.2627 423,925 +0.01(+5.04%)
Apr 19, 2021 0.2949 0.3400 0.2500 0.2501 932,601 -0.04(-15.19%)
Apr 16, 2021 0.2150 0.3000 0.2100 0.2949 1,274,200 +0.08(+37.16%)
Apr 15, 2021 0.2200 0.2377 0.2109 0.2150 1,112,429 -0.02(-7.33%)
Apr 14, 2021 0.2500 0.2700 0.2250 0.2320 1,245,663 -0.03(-10.94%)
Apr 13, 2021 0.2740 0.2780 0.2343 0.2605 849,112 -0.02(-6.36%)
Apr 12, 2021 0.3400 0.3500 0.2700 0.2782 1,743,304 -0.02(-6.96%)
Apr 09, 2021 0.3000 0.3200 0.2990 0.2990 829,700 -0.01(-4.35%)
Apr 08, 2021 0.3050 0.3314 0.3000 0.3126 527,623 -0.01(-3.79%)
Apr 07, 2021 0.3589 0.3600 0.3100 0.3249 594,386 -0.01(-2.43%)
Apr 06, 2021 0.3400 0.3700 0.3330 0.3330 465,094 -0.01(-2.35%)
Apr 05, 2021 0.3560 0.3800 0.3392 0.3410 599,040 +0.00(+0.00%)
Apr 01, 2021 0.3750 0.3875 0.3330 0.3410 1,068,700 +0.01(+3.02%)
Mar 31, 2021 0.3893 0.3893 0.3180 0.3310 1,110,638 -0.01(-4.17%)
Mar 30, 2021 0.3950 0.3950 0.3350 0.3454 633,560 -0.00(-0.12%)
Mar 29, 2021 0.3400 0.3600 0.3300 0.3458 677,061 +0.01(+1.71%)
Mar 26, 2021 0.3388 0.3800 0.3300 0.3400 1,625,200 -0.00(-0.44%)
Mar 25, 2021 0.3600 0.3773 0.3300 0.3415 855,249 -0.02(-6.62%)
Mar 24, 2021 0.3800 0.3856 0.3600 0.3657 652,621 -0.01(-2.69%)
Mar 23, 2021 0.4200 0.4300 0.3741 0.3758 986,831 -0.01(-3.64%)
Mar 22, 2021 0.3800 0.4000 0.3700 0.3900 667,182 +0.01(+2.63%)
Mar 19, 2021 0.3700 0.3900 0.3700 0.3800 684,400 -0.01(-1.83%)
Mar 18, 2021 0.3855 0.4300 0.3700 0.3871 742,351 -0.00(-0.74%)
Mar 17, 2021 0.3700 0.3979 0.3599 0.3900 478,057 +0.02(+5.41%)
Mar 16, 2021 0.3900 0.4000 0.3700 0.3700 940,504 -0.01(-1.99%)
Mar 15, 2021 0.4000 0.4000 0.3650 0.3775 777,490 -0.01(-1.92%)
Mar 12, 2021 0.3500 0.4000 0.3500 0.3849 458,800 +0.02(+5.42%)
Mar 11, 2021 0.3800 0.3810 0.3600 0.3651 947,730 -0.01(-3.92%)
Mar 10, 2021 0.3800 0.4090 0.3600 0.3800 483,591 +0.00(+0.00%)
Mar 09, 2021 0.4000 0.4700 0.3500 0.3800 890,782 -0.02(-4.14%)
Mar 08, 2021 0.4800 0.4800 0.3791 0.3964 1,198,356 -0.01(-1.61%)
Mar 05, 2021 0.3514 0.4100 0.2900 0.4029 1,630,700 +0.09(+29.22%)
Mar 04, 2021 0.3800 0.4000 0.3000 0.3118 2,831,679 -0.05(-14.95%)
Mar 03, 2021 0.4000 0.4100 0.3420 0.3666 2,237,736 -0.02(-6.00%)
Mar 02, 2021 0.4249 0.4300 0.3800 0.3900 1,222,938 -0.02(-4.88%)
Mar 01, 2021 0.4000 0.4400 0.3927 0.4100 3,462,759 +0.02(+5.16%)
Feb 26, 2021 0.4000 0.4000 0.3250 0.3899 1,712,200 -0.00(-0.03%)
Feb 25, 2021 0.4500 0.4500 0.3800 0.3900 1,901,233 -0.01(-2.50%)
Feb 24, 2021 0.4024 0.4600 0.3870 0.4000 3,045,838 +0.05(+15.27%)
Feb 23, 2021 0.3500 0.3700 0.2600 0.3470 2,043,274 -0.03(-8.68%)
Feb 22, 2021 0.4028 0.4100 0.3600 0.3800 2,260,961 -0.02(-5.00%)
Feb 19, 2021 0.4198 0.4449 0.3676 0.4000 2,689,500 -0.02(-5.88%)
Feb 18, 2021 0.4540 0.4800 0.4000 0.4250 1,693,630 -0.04(-8.60%)
Feb 17, 2021 0.5000 0.5000 0.4200 0.4650 1,886,302 -0.03(-5.30%)
Feb 16, 2021 0.5229 0.5500 0.4900 0.4910 3,459,590 -0.02(-3.54%)
Feb 12, 2021 0.4700 0.5400 0.4650 0.5090 3,797,900 +0.05(+10.65%)
Feb 11, 2021 0.5000 0.5300 0.4110 0.4600 4,229,150 -0.02(-3.79%)
Feb 10, 2021 0.5500 0.6900 0.4110 0.4781 9,899,312 -0.05(-9.79%)
Feb 09, 2021 0.6500 0.7500 0.4990 0.5300 13,010,655 -0.05(-8.46%)
Feb 08, 2021 0.2557 1.000 0.2501 0.5790 33,693,856 +0.36(+166.45%)
Feb 05, 2021 0.1600 0.2500 0.1500 0.2173 17,967,700 +0.06(+39.47%)
Feb 04, 2021 0.1500 0.1975 0.1462 0.1558 455,833 -0.00(-0.76%)
Feb 03, 2021 0.1500 0.1600 0.1400 0.1570 543,299 +0.01(+10.10%)
Feb 02, 2021 0.1490 0.1517 0.1400 0.1426 292,718 -0.01(-4.17%)
Feb 01, 2021 0.1535 0.1550 0.1400 0.1488 425,087 +0.00(+3.33%)
Jan 29, 2021 0.1607 0.1660 0.1440 0.1440 281,100 +0.00(+1.05%)
Jan 28, 2021 0.1400 0.1640 0.1400 0.1425 685,935 -0.00(-1.72%)
Jan 27, 2021 0.1700 0.1700 0.1400 0.1450 1,107,994 -0.02(-13.33%)
Jan 26, 2021 0.1742 0.1800 0.1500 0.1673 471,935 -0.01(-7.06%)
Jan 25, 2021 0.1600 0.1900 0.1600 0.1800 872,400 +0.01(+2.86%)
Jan 22, 2021 0.1800 0.1950 0.1600 0.1750 563,700 -0.01(-4.00%)
Jan 21, 2021 0.1962 0.2033 0.1600 0.1823 503,657 -0.01(-4.05%)
Jan 20, 2021 0.2019 0.2050 0.1500 0.1900 546,132 -0.01(-5.99%)
Jan 19, 2021 0.1300 0.2100 0.1300 0.2021 1,365,791 +0.04(+27.19%)
Jan 15, 2021 0.1400 0.1700 0.1400 0.1589 1,192,800 +0.03(+22.23%)
Jan 14, 2021 0.2000 0.2000 0.1300 0.1300 692,829 -0.03(-19.85%)
Jan 13, 2021 0.1471 0.1708 0.1320 0.1622 992,716 +0.03(+22.88%)
Jan 12, 2021 0.1586 0.1646 0.1250 0.1320 1,616,683 -0.03(-17.50%)
Jan 11, 2021 0.2001 0.2195 0.1409 0.1600 807,826 -0.03(-17.01%)
Jan 08, 2021 0.1610 0.2342 0.1489 0.1928 2,809,700 +0.06(+42.81%)
Jan 07, 2021 0.0688 0.1350 0.0633 0.1350 838,934 +0.07(+102.70%)
Jan 06, 2021 0.0413 0.0666 0.0390 0.0666 960,999 +0.03(+70.77%)
Jan 05, 2021 0.0373 0.0403 0.0266 0.0390 136,626 +0.01(+42.86%)
Jan 04, 2021 0.0410 0.0444 0.0264 0.0273 360,120 -0.01(-22.00%)
Dec 31, 2020 0.0350 0.0350 0.0350 22,858 +0.01(+20.69%)
Dec 30, 2020 0.0294 0.0300 0.0215 0.0290 22,858 -0.00(-1.02%)
Dec 29, 2020 0.0331 0.0331 0.0225 0.0293 212,956 +0.02(+193.00%)
Dec 28, 2020 0.0100 0.0100 0.0100 0.0100 600 -0.02(-66.67%)
Dec 24, 2020 0.0300 0.0300 0.0300 0.0300 16,000 +0.01(+40.85%)
Dec 23, 2020 0.0329 0.0400 0.0213 0.0213 141,046 -0.01(-35.26%)
Dec 22, 2020 0.0212 0.0329 0.0212 0.0329 45,260 +0.00(+9.67%)
Dec 21, 2020 0.0292 0.0300 0.0292 0.0300 218,734 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Dec 17, 2020 0.0178 0.0300 0.0178 0.0300 32,080 +0.01(+60.43%)
Dec 16, 2020 0.0332 0.0400 0.0187 0.0187 592,750 -0.00(-13.02%)
Dec 15, 2020 0.0215 0.0215 0.0215 0.0215 13,200 -0.00(-14.00%)
Dec 14, 2020 0.0295 0.0349 0.0185 0.0250 205,639 -0.01(-19.35%)
Dec 11, 2020 0.0310 0.0312 0.0250 0.0310 264,400 +0.00(+0.00%)
Dec 10, 2020 0.0295 0.0333 0.0294 0.0310 98,370 +0.00(+5.08%)
Dec 09, 2020 0.0280 0.0350 0.0274 0.0295 362,078 +0.00(+5.36%)
Dec 08, 2020 0.0293 0.0355 0.0280 0.0280 154,665 +0.00(+14.75%)
Dec 07, 2020 0.0244 0.0244 0.0244 0.0244 13,183 -0.00(-3.94%)
Dec 04, 2020 0.0370 0.0370 0.0254 0.0254 29,900 -0.01(-26.59%)
Dec 03, 2020 0.0345 0.0346 0.0280 0.0346 2,400 -0.00(-0.29%)
Dec 02, 2020 0.0231 0.0350 0.0231 0.0347 12,270 -0.00(-0.86%)
Dec 01, 2020 0.0356 0.0400 0.0325 0.0350 447,599 +0.00(+6.71%)
Nov 30, 2020 0.0350 0.0400 0.0328 0.0328 138,990 +0.01(+31.73%)
Nov 27, 2020 0.0358 0.0358 0.0249 0.0249 246,800 -0.01(-17.00%)
Nov 25, 2020 0.0355 0.0355 0.0300 0.0300 3,200 -0.00(-11.76%)
Nov 24, 2020 0.0300 0.0355 0.0300 0.0340 30,625 -0.00(-10.76%)
Nov 23, 2020 0.0344 0.0381 0.0270 0.0381 66,632 +0.00(+7.32%)
Nov 20, 2020 0.0356 0.0400 0.0346 0.0355 45,800 -0.00(-0.28%)
Nov 19, 2020 0.0256 0.0356 0.0256 0.0356 16,100 +0.01(+42.97%)
Nov 18, 2020 0.0341 0.0341 0.0248 0.0249 403,500 -0.00(-12.63%)
Nov 17, 2020 0.0270 0.0300 0.0270 0.0285 56,400 +0.00(+11.76%)
Nov 16, 2020 0.0349 0.0349 0.0255 0.0255 5,600 -0.01(-34.62%)
Nov 13, 2020 0.0396 0.0396 0.0390 0.0390 20,900 +0.01(+33.11%)
Nov 12, 2020 0.0468 0.0468 0.0247 0.0293 97,908 -0.00(-2.33%)
Nov 11, 2020 0.0400 0.0441 0.0300 0.0300 51,888 -0.01(-21.87%)
Nov 10, 2020 0.0500 0.0500 0.0257 0.0384 17,140 -0.00(-8.57%)
Nov 09, 2020 0.0420 0.0420 0.0420 0.0420 7,000 +0.00(+0.00%)
Nov 06, 2020 0.0420 0.0465 0.0420 0.0420 18,200 -0.01(-16.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+10.13%)
Nov 04, 2020 0.0454 0.0454 0.0454 0.0454 1,200 +0.00(+0.89%)
Nov 03, 2020 0.0600 0.0600 0.0445 0.0450 33,300 -0.01(-10.00%)
Nov 02, 2020 0.0575 0.0575 0.0450 0.0500 50,223 -0.01(-13.04%)
Oct 30, 2020 0.0414 0.0576 0.0400 0.0575 59,200 +0.02(+75.30%)
Oct 29, 2020 0.0280 0.0328 0.0250 0.0328 56,214 -0.01(-17.17%)
Oct 28, 2020 0.0377 0.0400 0.0377 0.0396 17,506 -0.00(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.