Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryptanite Blockchain Technologies Corp (OP: CRBTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3395 0.4400 0.3300 0.4238 237,500 +0.03(+7.78%)
Feb 25, 2021 0.5500 0.5500 0.3786 0.3932 294,477 -0.08(-16.96%)
Feb 24, 2021 0.5035 0.5419 0.4485 0.4735 298,536 +0.02(+3.84%)
Feb 23, 2021 0.5570 0.5570 0.4450 0.4560 428,824 -0.17(-27.35%)
Feb 22, 2021 0.5000 0.6359 0.4500 0.6277 714,035 +0.18(+41.09%)
Feb 19, 2021 0.3810 0.4530 0.3765 0.4449 719,600 +0.07(+20.08%)
Feb 18, 2021 0.2901 0.3749 0.2900 0.3705 592,486 +0.12(+49.09%)
Feb 17, 2021 0.2870 0.2871 0.2370 0.2485 339,988 -0.02(-5.84%)
Feb 16, 2021 0.2482 0.3300 0.2351 0.2639 643,933 +0.05(+22.74%)
Feb 12, 2021 0.2770 0.2770 0.2148 0.2150 347,000 -0.07(-24.72%)
Feb 11, 2021 0.1420 0.3112 0.1091 0.2856 914,248 +0.17(+149.21%)
Feb 10, 2021 0.1349 0.1349 0.1060 0.1146 198,827 -0.02(-16.84%)
Feb 09, 2021 0.1344 0.1393 0.1162 0.1378 282,748 +0.01(+10.24%)
Feb 08, 2021 0.1060 0.1340 0.0893 0.1250 316,420 +0.03(+30.21%)
Feb 05, 2021 0.1000 0.1000 0.0881 0.0960 13,200 +0.00(+2.56%)
Feb 04, 2021 0.0885 0.0936 0.0846 0.0936 33,453 -0.00(-0.74%)
Feb 03, 2021 0.0832 0.1064 0.0800 0.0943 177,624 +0.01(+13.07%)
Feb 02, 2021 0.0831 0.0834 0.0799 0.0834 31,301 +0.00(+1.46%)
Feb 01, 2021 0.0846 0.0846 0.0780 0.0822 11,441 -0.00(-3.18%)
Jan 29, 2021 0.0832 0.0999 0.0827 0.0849 60,000 +0.00(+4.04%)
Jan 28, 2021 0.0797 0.1016 0.0762 0.0816 62,272 +0.00(+1.49%)
Jan 27, 2021 0.0750 0.0807 0.0690 0.0804 44,120 -0.00(-3.83%)
Jan 26, 2021 0.0802 0.0836 0.0802 0.0836 8,800 -0.00(-2.56%)
Jan 25, 2021 0.0839 0.0873 0.0777 0.0858 36,250 +0.01(+6.32%)
Jan 22, 2021 0.0791 0.0807 0.0750 0.0807 51,300 +0.00(+0.00%)
Jan 21, 2021 0.0897 0.0907 0.0807 0.0807 11,294 -0.01(-7.67%)
Jan 20, 2021 0.0740 0.0922 0.0740 0.0874 73,916 +0.00(+2.70%)
Jan 19, 2021 0.0906 0.0914 0.0850 0.0851 52,410 -0.00(-1.62%)
Jan 15, 2021 0.0875 0.0900 0.0761 0.0865 29,700 -0.00(-1.14%)
Jan 14, 2021 0.0938 0.0938 0.0789 0.0875 119,320 -0.01(-6.82%)
Jan 13, 2021 0.0980 0.0980 0.0830 0.0939 99,770 -0.01(-8.83%)
Jan 12, 2021 0.1005 0.1035 0.0850 0.1030 76,755 +0.00(+2.69%)
Jan 11, 2021 0.1029 0.1040 0.0970 0.1003 172,652 +0.00(+1.31%)
Jan 08, 2021 0.0858 0.0990 0.0855 0.0990 95,200 +0.00(+0.00%)
Jan 07, 2021 0.1073 0.1073 0.0893 0.0990 97,550 -0.00(-1.00%)
Jan 06, 2021 0.1089 0.1159 0.0971 0.1000 246,985 -0.01(-6.54%)
Jan 05, 2021 0.1058 0.1111 0.0920 0.1070 101,320 -0.00(-0.09%)
Jan 04, 2021 0.1300 0.1311 0.1071 0.1071 44,204 -0.02(-14.39%)
Dec 31, 2020 0.1251 0.1251 0.1251 55,102 -0.00(-0.71%)
Dec 30, 2020 0.1300 0.1345 0.1238 0.1260 55,102 -0.00(-3.15%)
Dec 29, 2020 0.1325 0.1380 0.1233 0.1301 290,576 +0.01(+6.03%)
Dec 28, 2020 0.1520 0.1520 0.1100 0.1227 180,072 +0.01(+9.75%)
Dec 24, 2020 0.1176 0.1180 0.0968 0.1118 164,500 -0.01(-7.45%)
Dec 23, 2020 0.1420 0.1465 0.1153 0.1208 91,069 -0.02(-13.84%)
Dec 22, 2020 0.0910 0.1450 0.0910 0.1402 533,840 +0.05(+63.59%)
Dec 21, 2020 0.0910 0.0910 0.0692 0.0857 196,564 -0.00(-2.06%)
Dec 18, 2020 0.0725 0.0900 0.0686 0.0875 60,500 +0.02(+25.54%)
Dec 17, 2020 0.0710 0.0883 0.0693 0.0697 271,151 -0.02(-18.00%)
Dec 16, 2020 0.1220 0.1220 0.0840 0.0850 300,960 -0.03(-24.31%)
Dec 15, 2020 0.0570 0.1123 0.0570 0.1123 536,878 +0.05(+79.11%)
Dec 14, 2020 0.0469 0.0627 0.0469 0.0627 164,519 +0.02(+40.90%)
Dec 11, 2020 0.0493 0.0500 0.0445 0.0445 28,200 -0.01(-14.09%)
Dec 10, 2020 0.0515 0.0518 0.0460 0.0518 89,003 -0.01(-9.12%)
Dec 09, 2020 0.0462 0.0611 0.0425 0.0570 122,125 +0.00(+7.55%)
Dec 08, 2020 0.0531 0.0547 0.0455 0.0530 170,072 -0.01(-12.54%)
Dec 07, 2020 0.0500 0.0639 0.0500 0.0606 200,440 +0.02(+49.63%)
Dec 04, 2020 0.0415 0.0438 0.0363 0.0405 172,100 -0.01(-19.00%)
Dec 03, 2020 0.0476 0.0530 0.0445 0.0500 127,050 +0.00(+5.04%)
Dec 02, 2020 0.0500 0.0500 0.0390 0.0476 145,181 -0.01(-9.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.