ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.17%
US Tech 100
17,585.60
-0.15%
S&P 500
5,187.67
0.00%
US Dollar vs CAD
1.37275
0.00%
Bitcoin
61,517.33
0.54%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. XTRA Bitcoin Inc (PK) (CBTC)

  7. XTRA Bitcoin Inc (PK) (CBTC) Historical

CBTC XTRA Bitcoin Inc (PK)

0.00165
-0.00005 (-2.94%)
May 08 2024 - Closed
Delayed by 15 minutes

CBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.00165 -0.00005 -2.94% 0.0016 0.0018 0.0016 2,451,944
May 07 2024 0.0017 0.00 0.00% 0.0016 0.0018 0.0016 619,454
May 06 2024 0.0017 0.0001 6.25% 0.0016 0.0017 0.0016 2,178,437
May 03 2024 0.0016 -0.0001 -5.88% 0.00174 0.0018 0.0016 3,401,827
May 02 2024 0.0017 0.0002 13.33% 0.0015 0.0018 0.0015 4,125,439
May 01 2024 0.0015 -0.00025 -14.29% 0.0017 0.0018 0.0015 3,774,415
Apr 30 2024 0.00175 0.00005 2.94% 0.0017 0.00175 0.00165 1,588,969
Apr 29 2024 0.0017 -0.0001 -5.56% 0.0017 0.00185 0.0017 1,418,968
Apr 26 2024 0.0018 -0.0001 -5.26% 0.00184 0.002 0.0018 1,796,197
Apr 25 2024 0.0019 0.0002 11.76% 0.0016 0.0019 0.0016 911,842
Apr 24 2024 0.0017 -0.00005 -2.86% 0.0019 0.002 0.0017 775,870
Apr 23 2024 0.00175 0.00025 16.67% 0.0016 0.00194 0.0015 2,463,977
Apr 22 2024 0.0015 -0.0002 -11.76% 0.0016 0.0019 0.0015 4,050,665
Apr 19 2024 0.0017 0.00006 3.66% 0.0016 0.0017 0.0015 1,770,511
Apr 18 2024 0.00164 -0.0002 -10.87% 0.0018 0.0018 0.001475 9,675,454
Apr 17 2024 0.00184 -0.00016 -8.00% 0.00193 0.002 0.00184 1,542,526
Apr 16 2024 0.002 -0.0001 -4.76% 0.002 0.0021 0.002 2,960,301
Apr 15 2024 0.0021 0.0001 5.00% 0.00205 0.0021 0.002 3,889,810
Apr 12 2024 0.002 -0.0001 -4.76% 0.00204 0.00205 0.002 357,058
Apr 11 2024 0.0021 0.0001 5.00% 0.0021 0.0022 0.002 2,935,237
Apr 10 2024 0.002 -0.0001 -4.76% 0.002 0.0022 0.002 715,900
Apr 09 2024 0.0021 0.0001 5.00% 0.0021 0.0022 0.002 1,059,324
Apr 08 2024 0.002 -0.0001 -4.76% 0.0022 0.0023 0.002 2,369,536
Apr 05 2024 0.0021 0.0001 5.00% 0.0019 0.0022 0.0019 1,495,895
Apr 04 2024 0.002 -0.0001 -4.76% 0.0021 0.00255 0.002 4,751,100
Apr 03 2024 0.0021 -0.0002 -8.70% 0.0021 0.0022 0.0021 386,026
Apr 02 2024 0.0023 0.00006 2.68% 0.0021 0.0023 0.002 1,372,263
Apr 01 2024 0.00224 -0.00001 -0.44% 0.00225 0.0023 0.002 2,196,405
Mar 28 2024 0.00225 0.00015 7.14% 0.002 0.0023 0.002 1,486,488
Mar 27 2024 0.0021 -0.0001 -4.55% 0.0022 0.00224 0.002 2,464,375
Mar 26 2024 0.0022 -0.00005 -2.22% 0.0023 0.0023 0.002 2,210,413
Mar 25 2024 0.00225 0.00005 2.27% 0.0021 0.00227 0.002 5,739,172
Mar 22 2024 0.0022 -0.00005 -2.22% 0.0022 0.00234 0.002 5,893,083
Mar 21 2024 0.00225 -0.00005 -2.17% 0.0023 0.0024 0.0021 2,054,443
Mar 20 2024 0.0023 0.0001 4.55% 0.0023 0.0024 0.002 6,278,980
Mar 19 2024 0.0022 -0.0001 -4.35% 0.0021 0.00232 0.002 3,721,752
Mar 18 2024 0.0023 -0.0002 -8.00% 0.0026 0.0026 0.0021 5,185,353
Mar 15 2024 0.0025 -0.0001 -3.85% 0.0029 0.0029 0.0024 2,214,338
Mar 14 2024 0.0026 0.00 0.00% 0.0027 0.003 0.0024 4,127,346
Mar 13 2024 0.0026 0.0001 4.00% 0.0025 0.0028 0.0025 779,879
Mar 12 2024 0.0025 -0.0002 -7.41% 0.0027 0.0028 0.0025 13,586,238
Mar 11 2024 0.0027 0.00005 1.89% 0.0025 0.003 0.0025 3,015,645
Mar 08 2024 0.00265 0.00005 1.92% 0.0028 0.0029 0.0025 3,791,101
Mar 07 2024 0.0026 -0.0002 -7.14% 0.00275 0.0029 0.0026 2,926,128
Mar 06 2024 0.0028 -0.00005 -1.75% 0.0028 0.003 0.0026 4,273,955
Mar 05 2024 0.00285 0.00 0.00% 0.0029 0.0033 0.0026 8,562,948
Mar 04 2024 0.00285 0.00035 14.00% 0.0025 0.003 0.0025 3,903,718
Mar 01 2024 0.0025 -0.0002 -7.41% 0.0025 0.0027 0.0025 2,189,491
Feb 29 2024 0.0027 -0.0003 -10.00% 0.003 0.0031 0.0025 6,043,007
Feb 28 2024 0.003 0.0007 30.43% 0.0025 0.0032 0.0025 20,168,484
Feb 27 2024 0.0023 -0.0002 -8.00% 0.0025 0.0026 0.0022 4,333,161
Feb 26 2024 0.0025 0.00005 2.04% 0.00245 0.0028 0.0021 5,836,280
Feb 23 2024 0.00245 0.00003 1.03% 0.0023 0.0025 0.0023 395,149
Feb 22 2024 0.002425 0.00013 5.43% 0.0021 0.0026 0.0021 1,919,350
Feb 21 2024 0.0023 -0.00014 -5.74% 0.0026 0.0026 0.0021 3,493,933
Feb 20 2024 0.00244 -0.00006 -2.40% 0.002 0.0026 0.002 3,095,548
Feb 16 2024 0.0025 -0.0003 -10.71% 0.0029 0.0029 0.0024 2,680,815
Feb 15 2024 0.0028 -0.00008 -2.78% 0.0024 0.003 0.0024 2,948,889
Feb 14 2024 0.00288 0.00038 15.20% 0.0026 0.0031 0.0025 1,227,486
Feb 13 2024 0.0025 -0.0003 -10.71% 0.0025 0.0032 0.0024 6,420,092
Feb 12 2024 0.0028 0.0001 3.70% 0.0028 0.003175 0.0025 7,611,813
Feb 09 2024 0.0027 0.0003 12.50% 0.0025 0.0031 0.00239 11,771,953

Your Recent History

USOTC
CBTC
XTRA Bitcoin (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved