Dynamite Blockchain Corp. (CRYBF)
OTCMKTS
· Delayed Price · Currency is USD
0.0359
+0.0018 (5.29%)
May 19, 2025, 3:15 PM EDT
Dynamite Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.41% | 2,665 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.74% | 5,922 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.00% | 233,448 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.84% | 29,253 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.39% | 34,099 |
| May 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.04% | 37,697 |
| May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.29% | 38,824 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,750 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.51% | 10,000 |
| May 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.36% | 56,815 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.45% | 5,402 |
| May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.97% | 7,060 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Apr 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.42% | 69,856 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 4,949 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.82% | 396 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.39% | 103,975 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.74% | 1,557 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.42% | 28,327 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.99% | 10,515 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.40% | 1,510 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 2,500 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.49% | 3,756 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.25% | 1,300 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.47% | 1,500 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.34% | 1,784 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.81% | 289,478 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.84% | 59,224 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.81% | 212,800 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.89% | 7,016 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.99% | 24,000 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.08% | 15,333 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.78% | 16,422 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.75% | 4,500 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.89% | 19,040 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 300 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -29.44% | 622,351 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.80% | 52,643 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.01% | 10,213 |
| Mar 20, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 19.43% | 252,698 |
| Mar 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.95% | 297,500 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 26,340 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | 22,901 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.31% | 5,000 |
| Mar 13, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -8.73% | 4,003 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.08% | 5,100 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.18% | 1,331 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -18.00% | 41,661 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | 13,299 |