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 (%)
Apr 30, 2021 0.7750 0.8463 0.7700 0.7700 120,800 -0.04(-4.87%)
Apr 29, 2021 0.7600 0.8161 0.7200 0.8094 66,180 -0.02(-2.54%)
Apr 28, 2021 0.8192 0.8343 0.7751 0.8305 83,943 +0.02(+2.53%)
Apr 27, 2021 0.7500 0.8831 0.7500 0.8100 222,817 +0.08(+11.36%)
Apr 26, 2021 0.5846 0.7367 0.5846 0.7274 172,160 +0.14(+23.48%)
Apr 23, 2021 0.5643 0.6189 0.5496 0.5891 116,400 +0.01(+1.19%)
Apr 22, 2021 0.7360 0.7464 0.5820 0.5822 455,721 -0.08(-12.69%)
Apr 21, 2021 0.5354 0.6668 0.5354 0.6668 318,591 +0.12(+20.95%)
Apr 20, 2021 0.6191 0.6390 0.5219 0.5513 506,116 -0.07(-10.63%)
Apr 19, 2021 0.6800 0.6900 0.6112 0.6169 455,264 -0.07(-10.57%)
Apr 16, 2021 0.7770 0.8090 0.6796 0.6898 252,000 -0.07(-9.46%)
Apr 15, 2021 0.7885 0.8681 0.7327 0.7619 408,860 -0.11(-12.25%)
Apr 14, 2021 1.020 1.045 0.8448 0.8683 309,803 -0.13(-12.69%)
Apr 13, 2021 0.9250 1.020 0.9201 0.9945 327,083 +0.17(+21.13%)
Apr 12, 2021 0.7820 0.9000 0.7820 0.8210 385,582 +0.09(+11.97%)
Apr 09, 2021 0.7528 0.7750 0.7332 0.7332 176,200 +0.02(+2.26%)
Apr 08, 2021 0.7060 0.7314 0.6570 0.7170 128,395 +0.07(+10.84%)
Apr 07, 2021 0.8130 0.8130 0.6461 0.6469 355,098 -0.10(-13.17%)
Apr 06, 2021 0.8415 0.8800 0.7100 0.7450 533,120 -0.09(-11.31%)
Apr 05, 2021 0.7138 0.8731 0.7137 0.8400 782,553 +0.13(+18.54%)
Apr 01, 2021 0.5301 0.7352 0.5301 0.7086 529,200 +0.18(+32.82%)
Mar 31, 2021 0.4476 0.6127 0.4181 0.5335 947,931 +0.09(+20.16%)
Mar 30, 2021 0.4500 0.4543 0.4329 0.4440 84,052 +0.00(+0.91%)
Mar 29, 2021 0.3800 0.4400 0.3800 0.4400 39,163 +0.02(+4.76%)
Mar 26, 2021 0.4092 0.4200 0.4065 0.4200 8,300 +0.02(+5.58%)
Mar 25, 2021 0.3681 0.4000 0.3681 0.3978 51,622 +0.00(+0.23%)
Mar 24, 2021 0.3889 0.4482 0.3889 0.3969 53,652 +0.01(+2.03%)
Mar 23, 2021 0.3926 0.4100 0.3737 0.3890 82,071 -0.01(-1.52%)
Mar 22, 2021 0.4184 0.4267 0.3870 0.3950 41,040 -0.03(-7.41%)
Mar 19, 2021 0.4712 0.4993 0.4068 0.4266 34,000 -0.05(-10.79%)
Mar 18, 2021 0.4600 0.5149 0.4600 0.4782 85,786 +0.04(+7.99%)
Mar 17, 2021 0.4357 0.4843 0.4115 0.4428 136,381 +0.01(+1.91%)
Mar 16, 2021 0.4462 0.4575 0.4184 0.4345 88,356 -0.02(-4.90%)
Mar 15, 2021 0.4400 0.5236 0.4273 0.4569 58,690 +0.01(+2.33%)
Mar 12, 2021 0.3912 0.4576 0.3583 0.4465 203,600 +0.07(+17.25%)
Mar 11, 2021 0.3306 0.4110 0.3200 0.3808 187,751 +0.05(+15.39%)
Mar 10, 2021 0.3570 0.3814 0.3153 0.3300 58,599 -0.05(-12.70%)
Mar 09, 2021 0.3711 0.4115 0.3481 0.3780 291,402 +0.04(+11.21%)
Mar 08, 2021 0.3158 0.3757 0.3158 0.3399 76,023 -0.01(-1.73%)
Mar 05, 2021 0.3001 0.3633 0.2459 0.3459 165,600 +0.04(+11.54%)
Mar 04, 2021 0.3420 0.3598 0.2884 0.3101 278,030 -0.03(-9.27%)
Mar 03, 2021 0.3418 0.3600 0.3231 0.3418 76,672 -0.00(-0.35%)
Mar 02, 2021 0.3550 0.3955 0.3430 0.3430 66,300 -0.04(-9.97%)
Mar 01, 2021 0.4000 0.4280 0.3695 0.3810 266,027 -0.04(-10.10%)
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%)
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.