OTC Markets OTCPK - Delayed Quote USD

Everything Blockchain, Inc. (EBZT)

Compare
0.0125 0.0000 (0.00%)
At close: 2:57:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 0.0129 0.0129 0.0125 0.0125 0.0125 220,000
Dec 11, 2024 0.0130 0.0130 0.0100 0.0130 0.0130 9,600
Dec 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 641,200
Dec 9, 2024 0.0160 0.0160 0.0130 0.0140 0.0140 208,400
Dec 6, 2024 0.0180 0.0180 0.0130 0.0160 0.0160 803,900
Dec 5, 2024 0.0200 0.0200 0.0140 0.0140 0.0140 327,400
Dec 4, 2024 0.0200 0.0210 0.0190 0.0190 0.0190 112,500
Dec 3, 2024 0.0290 0.0290 0.0180 0.0180 0.0180 2,158,300
Dec 2, 2024 0.0180 0.0300 0.0180 0.0230 0.0230 2,604,000
Nov 29, 2024 0.0170 0.0200 0.0170 0.0190 0.0190 974,700
Nov 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 4,600
Nov 26, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 41,100
Nov 25, 2024 0.0180 0.0200 0.0180 0.0180 0.0180 80,800
Nov 22, 2024 0.0180 0.0190 0.0170 0.0180 0.0180 353,800
Nov 21, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 37,500
Nov 20, 2024 0.0200 0.0200 0.0180 0.0190 0.0190 120,900
Nov 19, 2024 0.0180 0.0200 0.0180 0.0180 0.0180 177,200
Nov 18, 2024 0.0240 0.0240 0.0180 0.0190 0.0190 569,800
Nov 15, 2024 0.0290 0.0290 0.0240 0.0260 0.0260 289,300
Nov 14, 2024 0.0250 0.0310 0.0250 0.0290 0.0290 1,468,100
Nov 13, 2024 0.0250 0.0270 0.0240 0.0250 0.0250 659,800
Nov 12, 2024 0.0350 0.0350 0.0260 0.0270 0.0270 173,000
Nov 11, 2024 0.0250 0.0320 0.0220 0.0250 0.0250 887,800
Nov 8, 2024 0.0290 0.0300 0.0230 0.0230 0.0230 60,200
Nov 7, 2024 0.0350 0.0390 0.0300 0.0320 0.0320 113,800
Nov 6, 2024 0.0400 0.0400 0.0270 0.0330 0.0330 358,200
Nov 5, 2024 0.0260 0.0400 0.0260 0.0400 0.0400 504,300
Nov 4, 2024 0.0410 0.0410 0.0220 0.0220 0.0220 86,400
Nov 1, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 65,800
Oct 31, 2024 0.0370 0.0400 0.0370 0.0400 0.0400 2,500
Oct 30, 2024 0.0480 0.0480 0.0330 0.0420 0.0420 119,500
Oct 29, 2024 0.0430 0.0480 0.0410 0.0410 0.0410 4,500
Oct 28, 2024 0.0380 0.0490 0.0380 0.0490 0.0490 23,900
Oct 25, 2024 0.0490 0.0490 0.0370 0.0480 0.0480 41,700
Oct 24, 2024 0.0460 0.0490 0.0370 0.0480 0.0480 115,600
Oct 23, 2024 0.0500 0.0500 0.0490 0.0490 0.0490 27,100
Oct 22, 2024 0.0480 0.0500 0.0400 0.0400 0.0400 41,700
Oct 21, 2024 0.0420 0.0490 0.0400 0.0490 0.0490 5,700
Oct 18, 2024 0.0630 0.0640 0.0410 0.0500 0.0500 48,800
Oct 17, 2024 0.0500 0.0650 0.0450 0.0650 0.0650 4,000
Oct 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 80,100
Oct 15, 2024 0.0470 0.0500 0.0470 0.0500 0.0500 3,500
Oct 14, 2024 0.0440 0.0500 0.0440 0.0500 0.0500 6,400
Oct 11, 2024 0.0470 0.0500 0.0440 0.0470 0.0470 42,200
Oct 10, 2024 0.0500 0.0900 0.0480 0.0670 0.0670 472,300
Oct 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 8, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 14,600
Oct 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 4, 2024 0.0600 0.0600 0.0450 0.0500 0.0500 247,400
Oct 3, 2024 0.0630 0.0630 0.0630 0.0630 0.0630 -
Oct 2, 2024 0.0430 0.0630 0.0430 0.0630 0.0630 5,400
Oct 1, 2024 0.0640 0.0640 0.0540 0.0540 0.0540 32,000
Sep 30, 2024 0.0630 0.0700 0.0520 0.0700 0.0700 1,500
Sep 27, 2024 0.0400 0.0630 0.0400 0.0630 0.0630 4,100
Sep 26, 2024 0.0700 0.0700 0.0400 0.0700 0.0700 32,300
Sep 25, 2024 0.0700 0.0700 0.0400 0.0700 0.0700 121,200
Sep 24, 2024 0.0750 0.1000 0.0620 0.0650 0.0650 132,500
Sep 23, 2024 0.0880 0.0880 0.0880 0.0880 0.0880 1,100
Sep 20, 2024 0.0990 0.1000 0.0870 0.0940 0.0940 77,000
Sep 19, 2024 0.1000 0.1000 0.0750 0.0750 0.0750 50,300
Sep 18, 2024 0.0820 0.1000 0.0750 0.0910 0.0910 62,100
Sep 17, 2024 0.1030 0.1100 0.0900 0.0930 0.0930 243,700
Sep 16, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 2,500
Sep 13, 2024 0.1250 0.1250 0.0900 0.1140 0.1140 19,100
Sep 12, 2024 0.1250 0.1250 0.1040 0.1050 0.1050 52,000
Sep 11, 2024 0.1050 0.1230 0.1050 0.1200 0.1200 38,600
Sep 10, 2024 0.1280 0.1280 0.0830 0.1050 0.1050 3,500
Sep 9, 2024 0.1180 0.1210 0.1170 0.1170 0.1170 61,400
Sep 6, 2024 0.0820 0.1100 0.0820 0.1100 0.1100 12,300
Sep 5, 2024 0.1300 0.1300 0.1000 0.1220 0.1220 18,800
Sep 4, 2024 0.1110 0.1300 0.1110 0.1300 0.1300 11,200
Sep 3, 2024 0.1390 0.1390 0.1100 0.1300 0.1300 81,100
Aug 30, 2024 0.1210 0.1470 0.1120 0.1390 0.1390 135,600
Aug 29, 2024 0.1650 0.2000 0.1350 0.1500 0.1500 68,000
Aug 28, 2024 0.2150 0.2150 0.2000 0.2000 0.2000 9,700
Aug 27, 2024 0.2250 0.2250 0.2200 0.2200 0.2200 6,700
Aug 26, 2024 0.2300 0.3000 0.2100 0.2300 0.2300 20,600
Aug 23, 2024 0.3450 0.5880 0.2100 0.2950 0.2950 86,800
Aug 22, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 100
Aug 21, 2024 0.2360 0.2710 0.2200 0.2400 0.2400 4,100
Aug 20, 2024 0.2200 0.3500 0.2200 0.2620 0.2620 5,000
Aug 19, 2024 0.2700 0.2700 0.2400 0.2400 0.2400 27,000
Aug 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 500
Aug 15, 2024 0.2100 0.2200 0.1740 0.2200 0.2200 13,100
Aug 14, 2024 0.2700 0.2700 0.1910 0.2100 0.2100 19,000
Aug 13, 2024 0.2720 0.2800 0.1830 0.2700 0.2700 64,500
Aug 12, 2024 0.4000 0.4000 0.2800 0.2970 0.2970 84,100
Aug 9, 2024 0.5000 0.5000 0.3600 0.4270 0.4270 10,800
Aug 8, 2024 0.5000 0.7500 0.5000 0.7500 0.7500 300
Aug 7, 2024 0.4400 0.7360 0.4400 0.4400 0.4400 3,100
Aug 6, 2024 0.5000 0.5500 0.4400 0.4400 0.4400 64,500
Aug 5, 2024 0.5320 0.6000 0.5000 0.6000 0.6000 1,700
Aug 2, 2024 0.5730 0.5730 0.5730 0.5730 0.5730 200
Aug 1, 2024 0.5550 0.5550 0.5520 0.5520 0.5520 800
Jul 31, 2024 0.6300 0.6420 0.5480 0.5480 0.5480 3,200
Jul 30, 2024 0.6600 0.8000 0.6400 0.6400 0.6400 4,200
Jul 29, 2024 0.6600 0.6980 0.6600 0.6600 0.6600 10,500
Jul 26, 2024 0.5720 0.8000 0.5720 0.6600 0.6600 2,200
Jul 25, 2024 0.6260 0.6260 0.6260 0.6260 0.6260 100
Jul 24, 2024 0.6900 0.6900 0.6500 0.6650 0.6650 3,300
Jul 23, 2024 0.4500 0.7700 0.4500 0.6410 0.6410 21,800
Jul 22, 2024 0.4820 0.7900 0.4820 0.7900 0.7900 32,000
Jul 19, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 300
Jul 18, 2024 0.4550 0.5000 0.4550 0.5000 0.5000 1,300
Jul 17, 2024 0.4500 0.4800 0.4400 0.4700 0.4700 2,100
Jul 16, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 200
Jul 15, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 200
Jul 12, 2024 0.4140 0.4780 0.3640 0.4780 0.4780 1,200
Jul 11, 2024 0.4220 0.4300 0.3640 0.4300 0.4300 800
Jul 10, 2024 0.4010 0.4010 0.4010 0.4010 0.4010 200
Jul 9, 2024 0.4500 0.4500 0.4140 0.4140 0.4140 6,600
Jul 8, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 5, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Jul 3, 2024 0.4800 0.4800 0.3600 0.4780 0.4780 1,200
Jul 2, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 1,000
Jul 1, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,400
Jun 28, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,100
Jun 27, 2024 0.4160 0.4160 0.4160 0.4160 0.4160 200
Jun 26, 2024 0.4700 0.4700 0.3600 0.4160 0.4160 4,200
Jun 25, 2024 0.4200 0.4790 0.4200 0.4400 0.4400 6,000
Jun 24, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 3,000
Jun 21, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 200
Jun 20, 2024 0.5100 0.5100 0.3600 0.3600 0.3600 13,900
Jun 18, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 1,100
Jun 17, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 14, 2024 0.4600 0.5100 0.4600 0.5100 0.5100 2,300
Jun 13, 2024 0.5100 0.5100 0.3800 0.3800 0.3800 32,600
Jun 12, 2024 0.4590 0.5160 0.4590 0.5160 0.5160 2,800
Jun 11, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 500
Jun 10, 2024 0.5480 0.8000 0.5480 0.5900 0.5900 25,700
Jun 7, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 400
Jun 6, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 3,100
Jun 5, 2024 0.4750 0.5380 0.3700 0.5380 0.5380 11,800
Jun 4, 2024 0.3620 0.5480 0.3620 0.5480 0.5480 300
Jun 3, 2024 0.5250 0.5250 0.4540 0.4540 0.4540 400
May 31, 2024 0.5480 0.5480 0.5480 0.5480 0.5480 200
May 30, 2024 0.5480 0.5480 0.5400 0.5480 0.5480 2,200
May 29, 2024 0.4480 0.4480 0.4480 0.4480 0.4480 200
May 28, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 100
May 24, 2024 0.4990 0.5200 0.3600 0.4550 0.4550 2,200
May 23, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 7,000
May 22, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 200
May 21, 2024 0.5380 0.5880 0.4000 0.4500 0.4500 7,800
May 20, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 100
May 17, 2024 0.5000 0.5900 0.5000 0.5880 0.5880 5,700
May 16, 2024 0.5800 0.5800 0.5240 0.5240 0.5240 1,500
May 15, 2024 0.3500 0.5900 0.3500 0.5900 0.5900 4,700
May 14, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 13, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 10, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 2,900
May 9, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 500
May 8, 2024 0.6480 0.6480 0.6480 0.6480 0.6480 -
May 7, 2024 0.6040 0.6480 0.5010 0.6480 0.6480 400
May 6, 2024 0.5570 0.5570 0.3320 0.3320 0.3320 1,100
May 3, 2024 0.3300 0.4720 0.3300 0.4720 0.4720 200
May 2, 2024 0.3430 0.4630 0.3300 0.4630 0.4630 9,500
May 1, 2024 0.6410 0.6490 0.5500 0.5570 0.5570 16,700
Apr 30, 2024 0.6240 0.6240 0.6240 0.6240 0.6240 -
Apr 29, 2024 0.6000 0.6490 0.6000 0.6240 0.6240 1,100
Apr 26, 2024 0.6340 0.6480 0.6000 0.6000 0.6000 9,500
Apr 25, 2024 0.6190 0.6240 0.5990 0.6000 0.6000 1,800
Apr 24, 2024 0.7390 0.7390 0.5500 0.5610 0.5610 91,800
Apr 23, 2024 0.4300 0.5610 0.4300 0.5610 0.5610 24,100
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 19, 2024 0.3260 0.5100 0.3260 0.4000 0.4000 2,600
Apr 18, 2024 0.4800 0.5070 0.3260 0.4180 0.4180 3,900
Apr 17, 2024 0.5540 0.5540 0.3380 0.3380 0.3380 84,100
Apr 16, 2024 0.7000 0.7000 0.5540 0.6860 0.6860 23,900
Apr 15, 2024 0.7000 0.7000 0.6750 0.6800 0.6800 2,800
Apr 12, 2024 0.7850 0.7850 0.6020 0.7000 0.7000 5,100
Apr 11, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 500
Apr 10, 2024 0.7730 0.8000 0.4700 0.8000 0.8000 25,600
Apr 9, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,700
Apr 8, 2024 0.7000 0.7790 0.7000 0.7000 0.7000 10,300
Apr 5, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 1,600
Apr 4, 2024 0.6670 0.6670 0.6100 0.6500 0.6500 12,800
Apr 3, 2024 0.5540 0.7000 0.4870 0.4870 0.4870 7,200
Apr 2, 2024 0.6770 0.8400 0.6770 0.7000 0.7000 10,700
Apr 1, 2024 0.8350 0.8480 0.7050 0.8480 0.8480 22,700
Mar 28, 2024 0.7190 0.7510 0.7190 0.7510 0.7510 500
Mar 27, 2024 0.7610 0.7950 0.7400 0.7640 0.7640 20,700
Mar 26, 2024 0.7630 0.8200 0.7630 0.7790 0.7790 1,600
Mar 25, 2024 0.9180 0.9180 0.8020 0.8020 0.8020 2,800
Mar 22, 2024 0.9980 0.9980 0.7000 0.7000 0.7000 11,100
Mar 21, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 800
Mar 20, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 7,700
Mar 19, 2024 0.6130 0.6130 0.6130 0.6130 0.6130 -
Mar 18, 2024 0.7500 0.7960 0.6130 0.6130 0.6130 8,700
Mar 15, 2024 0.7300 0.8000 0.7300 0.7500 0.7500 1,700
Mar 14, 2024 0.7300 0.9000 0.7300 0.8000 0.8000 4,800
Mar 13, 2024 1.0000 1.0000 0.8000 0.8000 0.8000 5,500
Mar 12, 2024 0.9000 0.9000 0.7380 0.7990 0.7990 63,200
Mar 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 21,100
Mar 8, 2024 1.0800 1.1500 1.0200 1.1500 1.1500 3,300
Mar 7, 2024 1.1500 1.1700 1.1500 1.1500 1.1500 700
Mar 6, 2024 1.1750 1.1800 1.1750 1.1800 1.1800 2,000
Mar 5, 2024 1.2000 1.2000 1.1600 1.1900 1.1900 3,200
Mar 4, 2024 1.2150 1.2150 1.1500 1.1800 1.1800 10,800
Mar 1, 2024 1.0150 1.2500 1.0150 1.1050 1.1050 30,800
Feb 29, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 1,300
Feb 28, 2024 1.0180 1.0200 0.9500 0.9510 0.9510 44,400
Feb 27, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Feb 26, 2024 1.0500 1.1400 1.0000 1.1100 1.1100 2,700
Feb 23, 2024 1.0000 1.1400 1.0000 1.0250 1.0250 3,000
Feb 22, 2024 1.2400 1.2950 0.7100 0.7100 0.7100 23,500
Feb 21, 2024 1.2500 1.2500 1.0400 1.0400 1.0400 800
Feb 20, 2024 1.0000 1.5000 1.0000 1.2500 1.2500 21,300
Feb 16, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 500
Feb 15, 2024 0.8000 1.0380 0.8000 1.0000 1.0000 2,800
Feb 14, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 200
Feb 13, 2024 0.8500 1.0350 0.8500 1.0000 1.0000 2,900
Feb 12, 2024 1.1000 1.1000 0.8050 0.8500 0.8500 42,500
Feb 9, 2024 0.6350 1.1790 0.6350 1.0880 1.0880 6,500
Feb 8, 2024 1.1900 1.2500 1.0000 1.0130 1.0130 29,000
Feb 7, 2024 0.8500 1.1200 0.8300 1.1200 1.1200 43,100
Feb 6, 2024 0.6100 0.7260 0.6100 0.7260 0.7260 700
Feb 5, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Feb 2, 2024 0.8710 0.9900 0.8710 0.9900 0.9900 800
Feb 1, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jan 31, 2024 0.9500 0.9800 0.6500 0.9800 0.9800 7,100
Jan 30, 2024 0.7300 0.9500 0.7300 0.8000 0.8000 2,500
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 300
Jan 26, 2024 0.6050 0.7300 0.6050 0.6720 0.6720 5,500
Jan 25, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 24, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 1,200
Jan 23, 2024 0.5650 0.5800 0.5650 0.5800 0.5800 500
Jan 22, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 500
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,700
Jan 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jan 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 600
Jan 11, 2024 0.6500 0.6500 0.5500 0.6000 0.6000 700
Jan 10, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 2,600
Jan 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 200
Jan 8, 2024 0.5170 0.6000 0.5170 0.6000 0.6000 3,800
Jan 5, 2024 0.6500 0.7400 0.4100 0.6080 0.6080 36,400
Jan 4, 2024 0.5500 0.6500 0.4500 0.4500 0.4500 1,000
Jan 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jan 2, 2024 0.5400 0.5400 0.4710 0.5400 0.5400 1,300
Dec 29, 2023 0.3770 0.5300 0.3770 0.5300 0.5300 800
Dec 28, 2023 0.4300 0.4360 0.4300 0.4360 0.4360 900
Dec 27, 2023 0.5530 0.6000 0.3730 0.5210 0.5210 6,800
Dec 26, 2023 0.6720 0.6720 0.6720 0.6720 0.6720 -
Dec 22, 2023 0.6720 0.6720 0.6720 0.6720 0.6720 200
Dec 21, 2023 0.4790 0.5150 0.4790 0.4930 0.4930 10,500
Dec 20, 2023 0.5350 0.5350 0.4000 0.5000 0.5000 3,700
Dec 19, 2023 0.7500 0.7500 0.3500 0.5400 0.5400 30,800
Dec 18, 2023 0.4500 0.6450 0.4500 0.6450 0.6450 900
Dec 15, 2023 0.6000 0.6000 0.5120 0.6000 0.6000 6,600
Dec 14, 2023 0.3110 0.6000 0.2900 0.6000 0.6000 52,100
Dec 13, 2023 0.3000 0.6000 0.3000 0.5450 0.5450 27,200

Related Tickers

BTZI BOTS, Inc.
0.0100
-14.53%
 
SYT SYLA Technologies Co., Ltd.
1.6501
-0.30%
 
RBTC Rubicon Technologies, Inc.
0.0670
+3.08%
 
RMSG Real Messenger Corporation
1.8700
-10.95%
 
TRAK ReposiTrak, Inc.
23.81
-1.04%
 
TGL Treasure Global Inc.
0.1855
-9.95%
 
PRO PROS Holdings, Inc.
24.69
+1.52%
 
MANH Manhattan Associates, Inc.
309.78
+3.03%
 
MTC MMTec, Inc.
0.2411
-8.08%
 
FRGT Freight Technologies, Inc.
1.7300
-1.14%