Everything Blockchain Inc (PK) (EBZT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0409 | 9.87684134267 | 0.4141 | 0.5 | 0.364 | 1003 | 0.47797009 | CS |
| 4 | -0.005 | -1.08695652174 | 0.46 | 0.5099 | 0.36 | 1774 | 0.44510947 | CS |
| 12 | -0.17916 | -28.2515453513 | 0.63416 | 0.8 | 0.3301 | 3934 | 0.48841594 | CS |
| 26 | -0.105 | -18.75 | 0.56 | 1.5 | 0.326 | 8732 | 0.71115866 | CS |
| 52 | -0.91 | -66.6666666667 | 1.365 | 2.88 | 0.29 | 8952 | 0.98194843 | CS |
| 156 | -4.535 | -90.8817635271 | 4.99 | 5.43 | 0.29 | 7088 | 1.36555636 | CS |
| 260 | -4.535 | -90.8817635271 | 4.99 | 5.43 | 0.29 | 7088 | 1.36555636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.455 | -0.045 | -9.00 | 0.455 | 0.455 | 0.455 | 333 |
| 1721337960 | 0.5 | 0.03 | 6.38 | 0.455 | 0.5 | 0.455 | 1294 |
| 1721251320 | 0.47 | 0.018 | 3.98 | 0.45 | 0.48 | 0.44 | 2109 |
| 1721164920 | 0.452 | 0.012 | 2.73 | 0.452 | 0.452 | 0.452 | 215 |
| 1721078940 | 0.44 | -0.038 | -7.95 | 0.44 | 0.44 | 0.44 | 162 |
| 1720819200 | 0.478 | 0.048 | 11.16 | 0.4141 | 0.478 | 0.364 | 1235 |
| 1720733280 | 0.43 | 0.029 | 7.23 | 0.42205 | 0.43 | 0.3641 | 830 |
| 1720646880 | 0.401 | -0.0131 | -3.16 | 0.401 | 0.401 | 0.401 | 245 |
| 1720560540 | 0.4141 | -0.0658 | -13.71 | 0.45 | 0.45 | 0.4141 | 6647 |
| 1720473840 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1720214640 | 0.4799 | 0.0019 | 0.40 | 0.4799 | 0.4799 | 0.4799 | 955 |
| 1720041000 | 0.478 | 0.0680001 | 16.59 | 0.48 | 0.48 | 0.36 | 1152 |
| 1719955740 | 0.4099999 | -0.03 | -6.82 | 0.44 | 0.44 | 0.4099999 | 970 |
| 1719868980 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1392 |
| 1719610020 | 0.44 | 0.024 | 5.77 | 0.44 | 0.44 | 0.44 | 1099 |
| 1719523200 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 211 |
| 1719437040 | 0.416 | -0.024 | -5.45 | 0.47 | 0.47 | 0.36 | 4163 |
| 1719350880 | 0.44 | -0.0699 | -13.71 | 0.42 | 0.4788 | 0.42 | 6049 |
| 1719264540 | 0.5099 | 0.0499 | 10.85 | 0.5099 | 0.5099 | 0.5099 | 3026 |
| 1719005220 | 0.46 | 0.0999001 | 27.74 | 0.46 | 0.46 | 0.46 | 169 |
| 1718918640 | 0.3600999 | -0.1399 | -27.98 | 0.51 | 0.51 | 0.3600999 | 13871 |
| 1718746140 | 0.5 | -0.01 | -1.96 | 0.48 | 0.5 | 0.48 | 1142 |
| 1718659500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718400300 | 0.51 | 0.13 | 34.21 | 0.46 | 0.51 | 0.46 | 2309 |
| 1718314140 | 0.38 | -0.136 | -26.36 | 0.51 | 0.51 | 0.38 | 32553 |
| 1718227380 | 0.516 | -0.0441 | -7.87 | 0.4591 | 0.516 | 0.4591 | 2803 |
| 1718141340 | 0.5601 | -0.0299 | -5.07 | 0.5601 | 0.5601 | 0.5601 | 515 |
| 1718054880 | 0.59 | 0.205 | 53.25 | 0.548 | 0.8 | 0.548 | 25662 |
| 1717795800 | 0.385 | -0.125 | -24.51 | 0.385 | 0.385 | 0.385 | 435 |
| 1717709400 | 0.51 | -0.028 | -5.20 | 0.53 | 0.53 | 0.5 | 3085 |
| 1717622460 | 0.538 | -0.01 | -1.82 | 0.4745 | 0.538 | 0.3701 | 11840 |
| 1717536360 | 0.548 | 0.094 | 20.70 | 0.3622 | 0.548 | 0.3622 | 289 |
| 1717450140 | 0.454 | -0.094 | -17.15 | 0.525476 | 0.525476 | 0.454 | 442 |
| 1717190940 | 0.548 | 0 | 0.00 | 0.548 | 0.548 | 0.548 | 230 |
| 1717104540 | 0.548 | 0.1 | 22.32 | 0.548 | 0.548 | 0.54 | 2222 |
| 1717018020 | 0.448 | -0.00705 | -1.55 | 0.448 | 0.448 | 0.448 | 243 |
| 1716931440 | 0.45505 | 0 | 0.00 | 0.45505 | 0.45505 | 0.45505 | 0 |
| 1716585840 | 0.45505 | -0.03995 | -8.07 | 0.499 | 0.52 | 0.3600999 | 2174 |
| 1716499740 | 0.495 | -0.01 | -1.98 | 0.5 | 0.5 | 0.495 | 7011 |
| 1716412800 | 0.505 | 0.055 | 12.22 | 0.505 | 0.505 | 0.505 | 153 |
| 1716326940 | 0.45 | 0.0995 | 28.39 | 0.538 | 0.588 | 0.4001 | 7799 |
| 1716240180 | 0.3505 | -0.2375 | -40.39 | 0.3505 | 0.3505 | 0.3505 | 107 |
| 1715981340 | 0.588 | 0.064 | 12.21 | 0.5 | 0.59 | 0.5 | 5722 |
| 1715894940 | 0.524 | -0.066 | -11.19 | 0.58 | 0.58 | 0.524 | 1506 |
| 1715808000 | 0.59 | -0.02 | -3.28 | 0.35 | 0.59 | 0.35 | 4659 |
| 1715721600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1715635200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1715376000 | 0.61 | 0.009385 | 1.56 | 0.63 | 0.63 | 0.61 | 2911 |
| 1715289720 | 0.600615 | -0.047385 | -7.31 | 0.600615 | 0.600615 | 0.600615 | 501 |
| 1715203740 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1715117340 | 0.648 | 0.316 | 95.18 | 0.60381 | 0.648 | 0.5007 | 362 |
| 1715030940 | 0.332 | -0.14 | -29.66 | 0.557415 | 0.557415 | 0.332 | 1103 |
| 1714771740 | 0.472 | 0.009 | 1.94 | 0.3301 | 0.472 | 0.3301 | 211 |
| 1714685340 | 0.463 | -0.093643 | -16.82 | 0.3426 | 0.463 | 0.3302 | 9512 |
| 1714598400 | 0.556643 | -0.067757 | -10.85 | 0.64148 | 0.6488 | 0.55 | 16733 |
| 1714512600 | 0.6244 | 0 | 0.00 | 0.6244 | 0.6244 | 0.6244 | 20 |
| 1714425720 | 0.6244 | 0.0244 | 4.07 | 0.6 | 0.6488 | 0.6 | 1062 |
| 1714166580 | 0.6 | 0 | 0.00 | 0.6341599 | 0.648 | 0.6 | 9527 |
| 1714080300 | 0.6 | 0.0386 | 6.88 | 0.61916 | 0.6244 | 0.5994 | 1840 |
| 1713994020 | 0.5614 | 0.0008 | 0.14 | 0.739 | 0.739 | 0.55 | 91825 |
| 1713907740 | 0.5606 | 0.1607 | 40.19 | 0.42975 | 0.5606 | 0.42975 | 24059 |
| 1713821100 | 0.3999 | 0 | 0.00 | 0.3999 | 0.3999 | 0.3999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
