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 (%)
Oct 28, 2019 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Oct 25, 2019 0.0123 0.0250 0.0123 0.0250 124,800 -0.00(-6.37%)
Oct 24, 2019 0.0680 0.0680 0.0145 0.0267 39,322 +0.01(+33.50%)
Oct 23, 2019 0.0200 0.0200 0.0198 0.0200 135,666 +0.00(+0.00%)
Oct 22, 2019 0.0151 0.0200 0.0138 0.0200 193,300 +0.01(+48.15%)
Oct 17, 2019 0.0135 0.0135 0.0135 0 -0.00(-2.17%)
Oct 16, 2019 0.0113 0.0138 0.0110 0.0138 37,950 +0.00(+23.21%)
Oct 15, 2019 0.0113 0.0113 0.0112 0.0112 44,300 -0.01(-43.72%)
Oct 14, 2019 0.0155 0.0199 0.0155 0.0199 5,205 +0.00(+32.67%)
Oct 11, 2019 0.0175 0.0175 0.0150 0.0150 36,900 -0.00(-9.64%)
Oct 09, 2019 0.0166 0.0166 0.0166 0 -0.00(-13.54%)
Oct 08, 2019 0.0192 0.0192 0.0192 0.0192 300 +0.00(+8.47%)
Oct 04, 2019 0.0177 0.0177 0.0177 0 -0.00(-1.67%)
Oct 03, 2019 0.0200 0.0200 0.0180 0.0180 52,990 -0.00(-10.45%)
Oct 02, 2019 0.0201 0.0201 0.0201 10 +0.00(+0.00%)
Oct 01, 2019 0.0201 0.0201 0.0201 0.0201 1,860 +0.00(+0.50%)
Sep 30, 2019 0.0246 0.0246 0.0191 0.0200 10,600 -0.00(-12.66%)
Sep 27, 2019 0.0211 0.0240 0.0211 0.0229 21,000 +0.00(+3.62%)
Sep 25, 2019 0.0221 0.0221 0.0221 0 -0.00(-5.15%)
Sep 24, 2019 0.0233 0.0233 0.0233 0.0233 10,000 -0.00(-13.06%)
Sep 23, 2019 0.0268 0.0268 0.0268 0.0268 800 -0.00(-3.60%)
Sep 20, 2019 0.0278 0.0278 0.0278 0.0278 100 +0.00(+2.58%)
Sep 19, 2019 0.0246 0.0274 0.0246 0.0271 96,000 +0.00(+20.44%)
Sep 18, 2019 0.0235 0.0247 0.0225 0.0225 87,178 -0.00(-4.66%)
Sep 17, 2019 0.0235 0.0236 0.0235 0.0236 2,129 +0.00(+4.89%)
Sep 16, 2019 0.0250 0.0250 0.0225 0.0225 60,500 -0.00(-8.91%)
Sep 13, 2019 0.0248 0.0248 0.0237 0.0247 205,500 +0.00(+9.78%)
Sep 12, 2019 0.0276 0.0276 0.0225 0.0225 24,400 -0.01(-18.48%)
Sep 11, 2019 0.0212 0.0276 0.0212 0.0276 50,486 +0.01(+27.19%)
Sep 10, 2019 0.0289 0.0289 0.0217 0.0217 16,500 -0.01(-25.17%)
Sep 09, 2019 0.0294 0.0294 0.0277 0.0290 61,197 -0.00(-3.33%)
Sep 06, 2019 0.0300 0.0300 0.0230 0.0300 140,800 +0.00(+0.00%)
Sep 05, 2019 0.0360 0.0360 0.0295 0.0300 143,500 -0.01(-14.29%)
Sep 04, 2019 0.0376 0.0376 0.0350 0.0350 3,500 +0.00(+2.04%)
Sep 03, 2019 0.0350 0.0410 0.0343 0.0343 103,500 -0.00(-2.00%)
Aug 30, 2019 0.0400 0.0400 0.0350 0.0350 101,000 -0.00(-2.51%)
Aug 29, 2019 0.0350 0.0390 0.0340 0.0359 70,300 -0.00(-6.75%)
Aug 27, 2019 0.0385 0.0385 0.0385 0 -0.01(-17.20%)
Aug 26, 2019 0.0400 0.0465 0.0350 0.0465 88,550 +0.01(+13.41%)
Aug 23, 2019 0.0365 0.0410 0.0365 0.0410 78,000 -0.00(-0.49%)
Aug 22, 2019 0.0383 0.0412 0.0383 0.0412 5,200 +0.00(+0.49%)
Aug 21, 2019 0.0383 0.0414 0.0383 0.0410 63,500 +0.01(+16.15%)
Aug 20, 2019 0.0355 0.0357 0.0349 0.0353 35,100 +0.00(+0.57%)
Aug 19, 2019 0.0459 0.0487 0.0351 0.0351 20,550 -0.01(-13.55%)
Aug 16, 2019 0.0425 0.0425 0.0406 0.0406 6,000 -0.00(-9.17%)
Aug 15, 2019 0.0515 0.0529 0.0411 0.0447 210,100 +0.00(+11.75%)
Aug 14, 2019 0.0402 0.0443 0.0382 0.0400 32,760 -0.01(-12.09%)
Aug 13, 2019 0.0500 0.0503 0.0455 0.0455 8,736 -0.00(-7.14%)
Aug 12, 2019 0.0450 0.0490 0.0450 0.0490 53,008 +0.00(+8.89%)
Aug 09, 2019 0.0350 0.0450 0.0350 0.0450 173,400 +0.01(+25.00%)
Aug 08, 2019 0.0425 0.0425 0.0355 0.0360 51,920 -0.01(-20.18%)
Aug 07, 2019 0.0430 0.0460 0.0365 0.0451 240,800 +0.01(+18.68%)
Aug 06, 2019 0.0380 0.0410 0.0380 0.0380 120,750 +0.00(+10.47%)
Aug 05, 2019 0.0220 0.0479 0.0220 0.0344 430,663 +0.00(+5.20%)
Aug 02, 2019 0.0380 0.0380 0.0293 0.0327 59,000 -0.01(-14.62%)
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.