OTC Markets OTCPK - Delayed Quote USD

Jetblack Corp. (JTBK)

0.0010

-0.0001

(-9.09%)

At close: April 22 at 3:55:56 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	0.0010	0.0011	0.0008	0.0010	0.0010	121,301,215
Apr 21, 2025	0.0007	0.0011	0.0007	0.0011	0.0011	77,068,079
Apr 17, 2025	0.0009	0.0009	0.0007	0.0008	0.0008	17,945,327
Apr 16, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,690,000
Apr 15, 2025	0.0011	0.0012	0.0009	0.0009	0.0009	7,930,975
Apr 14, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	565,000
Apr 11, 2025	0.0010	0.0011	0.0009	0.0010	0.0010	25,668,611
Apr 10, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	300,000
Apr 9, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	100,000
Apr 8, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	543,777
Apr 7, 2025	0.0008	0.0009	0.0007	0.0009	0.0009	3,890,000
Apr 4, 2025	0.0009	0.0010	0.0008	0.0010	0.0010	4,035,000
Apr 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 1, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 31, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	491,934
Mar 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	55,010
Mar 27, 2025	0.0008	0.0010	0.0008	0.0010	0.0010	4,489,222
Mar 26, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Mar 25, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	571,000
Mar 24, 2025	0.0010	0.0010	0.0008	0.0010	0.0010	4,381,112
Mar 21, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	505,000
Mar 20, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	510,000
Mar 19, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	35,000
Mar 18, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	101
Mar 17, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	4,390,000
Mar 14, 2025	0.0009	0.0009	0.0008	0.0009	0.0009	12,537,306
Mar 13, 2025	0.0010	0.0010	0.0008	0.0010	0.0010	9,516,000
Mar 12, 2025	0.0008	0.0010	0.0008	0.0010	0.0010	7,224,722
Mar 11, 2025	0.0009	0.0009	0.0006	0.0008	0.0008	19,756,249
Mar 10, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 7, 2025	0.0012	0.0013	0.0009	0.0010	0.0010	8,446,461
Mar 6, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 5, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 4, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	10,638
Mar 3, 2025	0.0014	0.0014	0.0013	0.0013	0.0013	3,237,368
Feb 28, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	500
Feb 27, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 26, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 25, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	86,205
Feb 24, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	990
Feb 21, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 20, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 19, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 18, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 14, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 13, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 12, 2025	0.0016	0.0017	0.0015	0.0017	0.0017	1,274,375
Feb 11, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 10, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 7, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 6, 2025	0.0014	0.0014	0.0013	0.0013	0.0013	1,100,000
Feb 5, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 4, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Feb 3, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 31, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 30, 2025	0.0015	0.0016	0.0014	0.0016	0.0016	4,641,578
Jan 29, 2025	0.0016	0.0017	0.0014	0.0015	0.0015	421,300
Jan 28, 2025	0.0018	0.0019	0.0018	0.0018	0.0018	80,000
Jan 27, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 24, 2025	0.0018	0.0019	0.0015	0.0015	0.0015	2,367,332
Jan 23, 2025	0.0016	0.0019	0.0014	0.0018	0.0018	5,398,870
Jan 22, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	234,547
Jan 21, 2025	0.0017	0.0017	0.0016	0.0016	0.0016	163,300
Jan 17, 2025	0.0015	0.0016	0.0015	0.0016	0.0016	1,692,547
Jan 16, 2025	0.0016	0.0017	0.0016	0.0016	0.0016	226,125
Jan 15, 2025	0.0019	0.0019	0.0017	0.0017	0.0017	1,010,100
Jan 14, 2025	0.0017	0.0021	0.0017	0.0019	0.0019	3,016,783
Jan 13, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	280,774
Jan 10, 2025	0.0020	0.0021	0.0014	0.0015	0.0015	2,874,116
Jan 8, 2025	0.0022	0.0022	0.0016	0.0017	0.0017	4,222,061
Jan 7, 2025	0.0019	0.0030	0.0019	0.0022	0.0022	10,165,002
Jan 6, 2025	0.0020	0.0020	0.0016	0.0016	0.0016	115,800
Jan 3, 2025	0.0031	0.0032	0.0017	0.0020	0.0020	8,609,240
Jan 2, 2025	0.0039	0.0039	0.0024	0.0032	0.0032	2,207,500
Dec 31, 2024	0.0018	0.0039	0.0018	0.0035	0.0035	9,680,130
Dec 30, 2024	0.0018	0.0018	0.0013	0.0018	0.0018	1,625,387
Dec 27, 2024	0.0016	0.0018	0.0012	0.0018	0.0018	5,336,789
Dec 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 24, 2024	0.0024	0.0024	0.0013	0.0013	0.0013	700
Dec 23, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	5,725
Dec 20, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	2,045,377
Dec 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 12, 2024	0.0021	0.0021	0.0020	0.0020	0.0020	208,000
Dec 11, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Dec 10, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Dec 9, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Dec 6, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	5,000
Dec 5, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	375,000
Dec 4, 2024	0.0021	0.0025	0.0021	0.0025	0.0025	1,005,211
Dec 3, 2024	0.0024	0.0024	0.0020	0.0021	0.0021	566,600
Dec 2, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Nov 29, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Nov 27, 2024	0.0022	0.0029	0.0021	0.0029	0.0029	375,000
Nov 26, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	20,000
Nov 25, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Nov 22, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Nov 21, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Nov 20, 2024	0.0026	0.0029	0.0026	0.0029	0.0029	35,000
Nov 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 11, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	2,204
Nov 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	3,000
Nov 5, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	32,500
Nov 4, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Nov 1, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Oct 31, 2024	0.0026	0.0027	0.0024	0.0024	0.0024	482,300
Oct 30, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct 29, 2024	0.0024	0.0032	0.0024	0.0032	0.0032	10,000
Oct 28, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Oct 25, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	700
Oct 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 23, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 22, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 21, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 18, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 17, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 16, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 15, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 14, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 11, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	695,566
Oct 10, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 9, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 8, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	15,624
Oct 7, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct 4, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct 3, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Oct 2, 2024	0.0028	0.0030	0.0028	0.0030	0.0030	200,672
Oct 1, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	500
Sep 30, 2024	0.0025	0.0025	0.0023	0.0023	0.0023	529,328
Sep 27, 2024	0.0025	0.0025	0.0023	0.0025	0.0025	990,000
Sep 26, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Sep 25, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Sep 24, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Sep 23, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	323,454
Sep 20, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 19, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 18, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	10,000
Sep 17, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 16, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 13, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 12, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 11, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 10, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 9, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 6, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 5, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 4, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 3, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Aug 30, 2024	0.0026	0.0034	0.0026	0.0034	0.0034	24,500
Aug 29, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	37,037
Aug 28, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	2,000
Aug 27, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 26, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 23, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 22, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	100,000
Aug 21, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	90,000
Aug 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Aug 14, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 13, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 12, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 9, 2024	0.0029	0.0031	0.0028	0.0028	0.0028	76,057
Aug 8, 2024	0.0033	0.0033	0.0029	0.0029	0.0029	21,000
Aug 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 6, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 2, 2024	0.0039	0.0039	0.0031	0.0035	0.0035	161,500
Aug 1, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 31, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 29, 2024	0.0037	0.0037	0.0035	0.0035	0.0035	2,416,206
Jul 26, 2024	0.0030	0.0034	0.0030	0.0030	0.0030	1,086,334
Jul 25, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jul 24, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	1,000
Jul 23, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 22, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	223,000
Jul 19, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 18, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 17, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	250,000
Jul 16, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 15, 2024	0.0029	0.0033	0.0029	0.0029	0.0029	101,000
Jul 12, 2024	0.0033	0.0033	0.0028	0.0032	0.0032	1,372,000
Jul 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 10, 2024	0.0036	0.0036	0.0035	0.0035	0.0035	20,000
Jul 9, 2024	0.0033	0.0038	0.0033	0.0037	0.0037	1,901,791
Jul 8, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jul 5, 2024	0.0030	0.0034	0.0030	0.0034	0.0034	145,000
Jul 3, 2024	0.0029	0.0033	0.0029	0.0033	0.0033	65,120
Jul 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	65,000
Jul 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	61,546
Jun 28, 2024	0.0037	0.0037	0.0029	0.0030	0.0030	1,851,953
Jun 27, 2024	0.0035	0.0045	0.0032	0.0039	0.0039	10,693,153
Jun 26, 2024	0.0021	0.0030	0.0021	0.0030	0.0030	2,290,968
Jun 25, 2024	0.0022	0.0023	0.0021	0.0021	0.0021	420,000
Jun 24, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 21, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 20, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 18, 2024	0.0022	0.0023	0.0022	0.0023	0.0023	1,372,500
Jun 17, 2024	0.0018	0.0022	0.0018	0.0020	0.0020	547,855
Jun 14, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	155,000
Jun 13, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 12, 2024	0.0023	0.0024	0.0023	0.0023	0.0023	700,000
Jun 11, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	20,000
Jun 10, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 7, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 6, 2024	0.0026	0.0026	0.0023	0.0023	0.0023	1,100,000
Jun 5, 2024	0.0024	0.0026	0.0021	0.0025	0.0025	2,330,422
Jun 4, 2024	0.0030	0.0030	0.0021	0.0023	0.0023	4,950,093
Jun 3, 2024	0.0026	0.0029	0.0025	0.0029	0.0029	1,112,498
May 31, 2024	0.0026	0.0026	0.0021	0.0026	0.0026	7,867,570
May 30, 2024	0.0030	0.0030	0.0020	0.0026	0.0026	8,599,205
May 29, 2024	0.0035	0.0036	0.0033	0.0033	0.0033	192,277
May 28, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 23, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 22, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 21, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 20, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	100
May 17, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 16, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 15, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 14, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 13, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 10, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 9, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 8, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	1,025
May 7, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
May 6, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
May 3, 2024	0.0027	0.0036	0.0020	0.0036	0.0036	1,037,070
May 2, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
May 1, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Apr 30, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Apr 29, 2024	0.0036	0.0036	0.0027	0.0027	0.0027	254,509
Apr 26, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 25, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 24, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-

BFCH BitFrontier Capital Holdings, Inc.

0.0006

-14.29%

MVCO Metavesco, Inc.

0.0008

-11.11%

ARBK Argo Blockchain plc

0.3462

+4.81%

LGHL Lion Group Holding Ltd.

3.0600

-5.26%

BRPHF Galaxy Digital Holdings Ltd.

13.18

+20.04%

FLD Fold Holdings, Inc. Class A Common Stock

4.0000

+1.78%

FUTU Futu Holdings Limited

85.34

+6.38%

WULF TeraWulf Inc.

2.6500

+17.78%

HUT Hut 8 Corp.

11.79

+10.81%

RIOT Riot Platforms, Inc.

7.12

+13.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jetblack Corp. (JTBK)

Related Tickers