Cascadia Blockchain Group Corp (CSE: CK )
0.0550
-0.0050
(-8.33%)
Official Closing Price
Updated: 9:59 AM EDT, Apr 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.00(-8.33%) |
| Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.00(+9.09%) |
| Apr 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 13,444 | +0.03(+120.00%) |
| Apr 16, 2024 | 0.0750 | 0.0750 | 0.0050 | 0.0250 | 212,225 | -0.05(-66.67%) |
| Apr 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,400 | +0.00(+0.00%) |
| Apr 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | -0.01(-6.25%) |
| Apr 08, 2024 | 0.0800 | 0.0800 | 870 | +0.00(+0.00%) | ||
| Apr 05, 2024 | 0.0900 | 0.0900 | 0.0550 | 0.0800 | 8,585 | +0.02(+33.33%) |
| Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 | -0.03(-33.33%) |
| Apr 01, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Mar 28, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 0.0900 | 0 | +0.01(+20.00%) | |||
| Mar 21, 2024 | 0.1200 | 0.1200 | 0.0750 | 0.0750 | 4,100 | -0.07(-50.00%) |
| Mar 20, 2024 | 0.0350 | 0.1500 | 0.0350 | 0.1500 | 146,556 | +0.11(+328.57%) |
| Mar 18, 2024 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | ||
| Mar 14, 2024 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | ||
| Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | -0.01(-25.00%) |
| Mar 06, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,725 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 11,000 | +0.01(+33.33%) |
| Mar 01, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 18,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 | -0.01(-14.29%) |
| Feb 16, 2024 | 0.0350 | 0 | +0.02(+75.00%) | |||
| Feb 14, 2024 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | ||
| Feb 07, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 | -0.01(-20.00%) |
| Feb 02, 2024 | 0.0250 | 0 | +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.
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.
