Extreme Vehicle Battery Technologies Corp (OP: CRYBF )

0.0740 USD -0.0050 (-6.33%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 0.0820 0.0840 0.0753 0.0790 948,640 -0.00(-1.25%)
Jan 14, 2022 0.0800 0 -0.00(-5.21%)
Jan 13, 2022 0.0850 0.0943 0.0801 0.0844 621,660 +0.00(+0.12%)
Jan 12, 2022 0.0817 0.0965 0.0817 0.0843 1,124,992 +0.00(+3.18%)
Jan 11, 2022 0.0935 0.1097 0.0800 0.0817 1,980,881 -0.01(-5.98%)
Jan 10, 2022 0.0935 0.1029 0.0814 0.0869 825,516 -0.01(-7.06%)
Jan 07, 2022 0.1000 0.1020 0.0907 0.0935 490,198 -0.01(-8.33%)
Jan 06, 2022 0.1124 0.1124 0.1000 0.1020 338,350 -0.00(-3.77%)
Jan 05, 2022 0.1086 0.1109 0.1060 0.1060 442,296 -0.00(-3.64%)
Jan 04, 2022 0.1200 0.1200 0.1079 0.1100 764,111 -0.01(-7.56%)
Jan 03, 2022 0.1067 0.1200 0.1067 0.1190 345,762 +0.01(+8.18%)
Dec 31, 2021 0.1170 0.1200 0.1087 0.1100 1,174,608 -0.01(-5.98%)
Dec 30, 2021 0.1225 0.1381 0.1129 0.1170 1,523,499 -0.00(-4.02%)
Dec 29, 2021 0.1600 0.1650 0.1210 0.1219 1,827,397 -0.02(-15.05%)
Dec 28, 2021 0.1300 0.1650 0.1245 0.1435 931,411 +0.00(+1.41%)
Dec 27, 2021 0.1165 0.1500 0.1152 0.1415 1,097,886 +0.02(+17.92%)
Dec 23, 2021 0.1269 0.1269 0.1185 0.1200 302,361 +0.00(+3.00%)
Dec 22, 2021 0.1320 0.1320 0.1165 0.1165 1,413,693 +0.00(+0.00%)
Dec 21, 2021 0.1538 0.1538 0.1161 0.1165 999,787 -0.01(-8.20%)
Dec 20, 2021 0.1022 0.1399 0.1022 0.1269 880,977 -0.01(-4.44%)
Dec 17, 2021 0.1358 0.1452 0.1242 0.1328 1,985,795 -0.01(-8.54%)
Dec 16, 2021 0.1649 0.1649 0.1400 0.1452 1,815,468 -0.00(-2.62%)
Dec 15, 2021 0.1642 0.1642 0.1466 0.1491 1,281,477 -0.02(-11.83%)
Dec 14, 2021 0.1459 0.1718 0.1459 0.1691 932,779 +0.02(+9.73%)
Dec 13, 2021 0.1509 0.1728 0.1509 0.1541 2,074,651 -0.00(-2.65%)
Dec 10, 2021 0.1700 0.1749 0.1530 0.1583 2,673,177 +0.02(+11.48%)
Dec 09, 2021 0.1123 0.1465 0.1123 0.1420 706,717 +0.04(+33.71%)
Dec 08, 2021 0.1048 0.1157 0.1048 0.1062 158,174 -0.00(-3.45%)
Dec 07, 2021 0.1050 0.1194 0.1050 0.1100 325,257 +0.00(+0.00%)
Dec 06, 2021 0.1100 0.1153 0.1012 0.1100 1,025,584 -0.00(-2.57%)
Dec 03, 2021 0.1250 0.1250 0.1047 0.1129 555,294 -0.01(-9.61%)
Dec 02, 2021 0.1400 0.1426 0.1248 0.1249 752,610 -0.01(-9.75%)
Dec 01, 2021 0.1442 0.1500 0.1333 0.1384 1,111,971 +0.00(+3.59%)
Nov 30, 2021 0.1500 0.1500 0.1283 0.1336 385,480 -0.01(-7.86%)
Nov 29, 2021 0.1700 0.1700 0.1405 0.1450 508,603 -0.01(-4.61%)
Nov 26, 2021 0.1270 0.1531 0.1270 0.1520 169,596 +0.01(+3.40%)
Nov 24, 2021 0.1463 0.1527 0.1415 0.1470 369,799 -0.00(-2.00%)
Nov 23, 2021 0.1580 0.1698 0.1500 0.1500 381,498 -0.00(-2.60%)
Nov 22, 2021 0.1401 0.1542 0.1401 0.1540 194,960 +0.01(+4.41%)
Nov 19, 2021 0.1477 0.1510 0.1445 0.1475 214,206 -0.00(-1.86%)
Nov 18, 2021 0.1577 0.1503 0.1503 0.1503 478,102 -0.01(-5.53%)
Nov 17, 2021 0.1885 0.1885 0.1542 0.1591 202,551 -0.01(-3.22%)
Nov 16, 2021 0.1654 0.1654 0.1575 0.1644 248,800 +0.00(+0.67%)
Nov 15, 2021 0.1545 0.1686 0.1492 0.1633 544,895 +0.01(+5.49%)
Nov 12, 2021 0.1350 0.1557 0.1350 0.1548 243,689 -0.00(-2.95%)
Nov 11, 2021 0.1531 0.1600 0.1500 0.1595 271,702 +0.00(+2.24%)
Nov 10, 2021 0.1650 0.1560 349,947 -0.01(-5.40%)
Nov 09, 2021 0.1700 0.1700 0.1562 0.1649 670,317 -0.00(-2.54%)
Nov 08, 2021 0.1591 0.1732 0.1591 0.1692 592,218 +0.01(+3.42%)
Nov 05, 2021 0.1650 0.1700 0.1600 0.1636 376,483 +0.00(+0.37%)
Nov 04, 2021 0.1610 0.1663 0.1562 0.1630 421,743 -0.00(-1.21%)
Nov 03, 2021 0.1750 0.1825 0.1610 0.1650 584,522 -0.00(-2.25%)
Nov 02, 2021 0.1754 0.1807 0.1688 0.1688 204,920 -0.01(-5.06%)
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.