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 (%)
Aug 31, 2020 0.0260 0.0260 0.0173 0.0173 5,779 -0.01(-24.78%)
Aug 28, 2020 0.0230 0.0230 0.0175 0.0230 66,300 +0.00(+14.43%)
Aug 27, 2020 0.0193 0.0201 0.0193 0.0201 1,973 +0.00(+11.67%)
Aug 26, 2020 0.0210 0.0210 0.0180 0.0180 106,000 -0.00(-3.23%)
Aug 25, 2020 0.0181 0.0186 0.0181 0.0186 6,028 -0.00(-7.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Aug 20, 2020 0.0228 0.0248 0.0186 0.0190 67,550 -0.00(-14.80%)
Aug 19, 2020 0.0249 0.0265 0.0223 0.0223 101,810 +0.00(+5.69%)
Aug 18, 2020 0.0248 0.0248 0.0211 0.0211 50,700 +0.00(+0.96%)
Aug 17, 2020 0.0139 0.0209 0.0139 0.0209 59,260 +0.00(+29.81%)
Aug 14, 2020 0.0137 0.0167 0.0137 0.0161 77,600 -0.00(-10.56%)
Aug 13, 2020 0.0178 0.0180 0.0178 0.0180 10,894 +0.00(+0.00%)
Aug 12, 2020 0.0230 0.0250 0.0180 0.0180 129,049 -0.01(-28.00%)
Aug 11, 2020 0.0235 0.0326 0.0230 0.0250 235,645 +0.00(+6.38%)
Aug 10, 2020 0.0320 0.0320 0.0235 0.0235 65,800 -0.01(-21.67%)
Aug 07, 2020 0.0214 0.0325 0.0210 0.0300 454,500 +0.01(+54.64%)
Aug 06, 2020 0.0150 0.0194 0.0100 0.0194 253,357 +0.01(+48.09%)
Aug 05, 2020 0.0151 0.0180 0.0113 0.0131 287,960 +0.01(+104.69%)
Aug 03, 2020 0.0064 0.0064 0.0064 0 -0.01(-44.35%)
Jul 31, 2020 0.0080 0.0115 0.0080 0.0115 2,100 +0.00(+0.00%)
Jul 30, 2020 0.0115 0.0115 0.0115 0.0115 300 -0.00(-8.00%)
Jul 29, 2020 0.0116 0.0127 0.0101 0.0125 3,690 -0.00(-0.79%)
Jul 28, 2020 0.0100 0.0152 0.0100 0.0126 101,443 +0.00(+8.62%)
Jul 27, 2020 0.0116 0.0116 0.0116 0.0116 100 +0.00(+0.87%)
Jul 24, 2020 0.0156 0.0156 0.0115 0.0115 8,600 +0.00(+4.55%)
Jul 23, 2020 0.0110 0.0110 0.0110 0.0110 100 -0.00(-5.17%)
Jul 22, 2020 0.0194 0.0194 0.0090 0.0116 1,590 +0.00(+26.09%)
Jul 21, 2020 0.0092 0.0092 0.0092 0.0092 4,445 -0.00(-30.83%)
Jul 17, 2020 0.0133 0.0133 0.0133 0 -0.00(-2.92%)
Jul 16, 2020 0.0109 0.0137 0.0109 0.0137 17,000 +0.00(+14.17%)
Jul 15, 2020 0.0157 0.0157 0.0120 0.0120 19,500 -0.00(-4.00%)
Jul 14, 2020 0.0119 0.0125 0.0111 0.0125 155,055 +0.00(+37.36%)
Jul 13, 2020 0.0119 0.0119 0.0091 0.0091 107,175 +0.00(+0.00%)
Jul 10, 2020 0.0091 0.0091 0.0091 0.0091 500 -0.00(-4.21%)
Jul 09, 2020 0.0119 0.0119 0.0095 0.0095 2,400 -0.00(-2.06%)
Jul 08, 2020 0.0124 0.0124 0.0097 0.0097 1,449 +0.00(+21.25%)
Jul 07, 2020 0.0090 0.0090 0.0080 0.0080 54,408 -0.00(-36.00%)
Jul 06, 2020 0.0090 0.0125 0.0090 0.0125 51,385 +0.00(+38.89%)
Jul 02, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Jul 01, 2020 0.0090 0.0090 0.0090 9 +0.00(+0.00%)
Jun 30, 2020 0.0124 0.0124 0.0090 0.0090 59,650 +0.00(+0.00%)
Jun 29, 2020 0.0125 0.0125 0.0055 0.0090 62,100 +0.00(+32.35%)
Jun 26, 2020 0.0068 0.0068 0.0068 0.0068 2,100 -0.00(-26.88%)
Jun 23, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Jun 22, 2020 0.0070 0.0093 0.0070 0.0093 13,400 +0.00(+55.00%)
Jun 19, 2020 0.0125 0.0125 0.0060 0.0060 11,600 -0.00(-38.78%)
Jun 17, 2020 0.0098 0.0098 0.0098 0 +0.00(+40.00%)
Jun 16, 2020 0.0070 0.0070 0.0070 0.0070 125 -0.00(-24.73%)
Jun 15, 2020 0.0093 0.0093 0.0068 0.0093 4,235 -0.00(-9.71%)
Jun 12, 2020 0.0103 0.0103 0.0080 0.0103 38,300 +0.00(+28.75%)
Jun 11, 2020 0.0080 0.0080 0.0080 0.0080 100 -0.00(-20.00%)
Jun 10, 2020 0.0080 0.0103 0.0080 0.0100 6,250 -0.00(-2.91%)
Jun 09, 2020 0.0103 0.0103 0.0103 0.0103 1,818 +0.00(+0.00%)
Jun 08, 2020 0.0103 0.0125 0.0080 0.0103 2,340 +0.00(+0.00%)
Jun 05, 2020 0.0080 0.0125 0.0080 0.0103 35,700 +0.00(+8.42%)
Jun 04, 2020 0.0080 0.0095 0.0080 0.0095 21,000 +0.00(+18.75%)
Jun 03, 2020 0.0123 0.0123 0.0080 0.0080 11,589 +0.00(+0.00%)
Jun 02, 2020 0.0152 0.0152 0.0080 0.0080 6,935 -0.00(-33.33%)
Jun 01, 2020 0.0150 0.0150 0.0120 0.0120 5,000 -0.00(-4.00%)
May 29, 2020 0.0088 0.0125 0.0068 0.0125 13,700 +0.01(+78.57%)
May 27, 2020 0.0070 0.0070 0.0070 0 -0.00(-26.32%)
May 26, 2020 0.0070 0.0095 0.0070 0.0095 600 +0.00(+0.00%)
May 22, 2020 0.0119 0.0119 0.0095 0.0095 1,300 +0.00(+0.00%)
May 21, 2020 0.0070 0.0120 0.0070 0.0095 169,150 +0.00(+5.56%)
May 20, 2020 0.0110 0.0130 0.0088 0.0090 101,500 -0.00(-18.18%)
May 19, 2020 0.0083 0.0110 0.0083 0.0110 1,555 +0.00(+0.00%)
May 18, 2020 0.0055 0.0110 0.0055 0.0110 26,350 +0.00(+41.03%)
May 15, 2020 0.0090 0.0090 0.0078 0.0078 11,000 -0.00(-17.02%)
May 14, 2020 0.0115 0.0130 0.0090 0.0094 244,496 +0.00(+10.59%)
May 13, 2020 0.0090 0.0090 0.0085 0.0085 46,040 -0.00(-3.41%)
May 12, 2020 0.0095 0.0095 0.0085 0.0088 35,500 -0.00(-7.37%)
May 11, 2020 0.0095 0.0095 0.0095 0.0095 25,000 +0.00(+18.75%)
May 08, 2020 0.0109 0.0109 0.0080 0.0080 197,100 -0.00(-18.37%)
May 07, 2020 0.0062 0.0098 0.0062 0.0098 315,180 +0.00(+18.07%)
May 06, 2020 0.0083 0.0083 0.0083 1 +0.00(+0.00%)
May 04, 2020 0.0083 0.0083 0.0083 0 -0.00(-24.55%)
May 01, 2020 0.0110 0.0110 0.0083 0.0110 5,900 +0.00(+64.18%)
Apr 30, 2020 0.0067 0.0067 0.0067 0.0067 50,000 +0.00(+21.82%)
Apr 29, 2020 0.0055 0.0055 0.0055 0.0055 1,700 -0.00(-24.66%)
Apr 28, 2020 0.0056 0.0091 0.0056 0.0073 3,750 -0.00(-33.64%)
Apr 27, 2020 0.0083 0.0110 0.0083 0.0110 6,000 +0.00(+18.28%)
Apr 24, 2020 0.0130 0.0130 0.0093 0.0093 5,100 +0.00(+27.40%)
Apr 23, 2020 0.0159 0.0159 0.0073 0.0073 32,200 -0.00(-20.65%)
Apr 22, 2020 0.0055 0.0100 0.0055 0.0092 28,067 -0.00(-1.08%)
Apr 20, 2020 0.0093 0.0093 0.0093 0 +0.00(+1.09%)
Apr 17, 2020 0.0148 0.0148 0.0092 0.0092 3,300 +0.00(+67.27%)
Apr 16, 2020 0.0094 0.0094 0.0055 0.0055 6,000 -0.00(-40.22%)
Apr 15, 2020 0.0092 0.0092 0.0092 0.0092 750 +0.00(+67.27%)
Apr 14, 2020 0.0055 0.0055 0.0055 25 +0.00(+0.00%)
Apr 09, 2020 0.0055 0.0055 0.0055 0 -0.00(-40.86%)
Apr 08, 2020 0.0092 0.0093 0.0092 0.0093 20,999 +0.00(+1.09%)
Apr 07, 2020 0.0092 0.0092 0.0092 0.0092 2,540 +0.00(+2.22%)
Apr 06, 2020 0.0100 0.0128 0.0090 0.0090 1,200 -0.00(-11.76%)
Apr 03, 2020 0.0078 0.0140 0.0055 0.0102 209,200 +0.00(+30.77%)
Apr 02, 2020 0.0084 0.0105 0.0078 0.0078 21,627 -0.00(-6.02%)
Mar 31, 2020 0.0083 0.0083 0.0083 0 +0.00(+38.33%)
Mar 30, 2020 0.0060 0.0060 0.0060 0.0060 10,100 +0.00(+0.00%)
Mar 27, 2020 0.0060 0.0060 0.0060 0.0060 1,400 -0.00(-7.69%)
Mar 24, 2020 0.0065 0.0065 0.0065 0 -0.00(-41.96%)
Mar 23, 2020 0.0077 0.0112 0.0060 0.0112 7,619 +0.01(+86.67%)
Mar 20, 2020 0.0060 0.0060 0.0060 2,491 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0100 0.0060 0.0060 4,814 -0.00(-20.00%)
Mar 17, 2020 0.0075 0.0075 0.0075 0 -0.00(-16.67%)
Mar 16, 2020 0.0090 0.0090 0.0090 0.0090 20,805 -0.00(-16.67%)
Mar 13, 2020 0.0158 0.0158 0.0108 0.0108 36,000 -0.00(-2.70%)
Mar 12, 2020 0.0060 0.0111 0.0060 0.0111 10,200 +0.01(+85.00%)
Mar 10, 2020 0.0060 0.0060 0.0060 0 -0.00(-44.44%)
Mar 09, 2020 0.0105 0.0108 0.0105 0.0108 13,005 -0.00(-18.18%)
Mar 06, 2020 0.0132 0.0132 0.0132 0.0132 10,000 -0.00(-17.50%)
Mar 05, 2020 0.0160 0.0160 0.0160 0.0160 2,849 +0.01(+48.15%)
Mar 04, 2020 0.0162 0.0162 0.0108 0.0108 3,700 +0.00(+4.85%)
Mar 03, 2020 0.0056 0.0103 0.0056 0.0103 1,300 +0.00(+9.57%)
Feb 28, 2020 0.0094 0.0094 0.0094 0 -0.01(-41.61%)
Feb 27, 2020 0.0190 0.0190 0.0132 0.0161 6,300 -0.00(-10.56%)
Feb 26, 2020 0.0051 0.0180 0.0051 0.0180 11,600 +0.01(+239.62%)
Feb 25, 2020 0.0111 0.0111 0.0052 0.0053 185,400 -0.01(-69.71%)
Feb 24, 2020 0.0061 0.0175 0.0061 0.0175 50,800 +0.01(+40.00%)
Feb 21, 2020 0.0125 0.0125 0.0102 0.0125 2,000 +0.00(+4.17%)
Feb 20, 2020 0.0171 0.0200 0.0120 0.0120 115,200 +0.01(+79.10%)
Feb 18, 2020 0.0067 0.0067 0.0067 0 -0.01(-46.83%)
Feb 14, 2020 0.0126 0.0126 0.0126 0.0126 48,000 +0.00(+0.00%)
Feb 13, 2020 0.0096 0.0126 0.0096 0.0126 20,000 +0.00(+12.50%)
Feb 12, 2020 0.0189 0.0189 0.0100 0.0112 89,600 +0.00(+77.78%)
Feb 06, 2020 0.0063 0.0063 0.0063 0 -0.01(-50.00%)
Feb 04, 2020 0.0126 0.0126 0.0126 0 +0.00(+2.44%)
Feb 03, 2020 0.0123 0.0123 0.0123 0.0123 10,000 +0.00(+36.67%)
Jan 31, 2020 0.0091 0.0129 0.0090 0.0090 140,000 -0.01(-40.00%)
Jan 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Jan 28, 2020 0.0140 0.0140 0.0140 0.0140 19,000 +0.00(+0.00%)
Jan 24, 2020 0.0140 0.0140 0.0140 0 -0.01(-39.13%)
Jan 23, 2020 0.0049 0.0230 0.0049 0.0230 29,858 +0.01(+91.67%)
Jan 22, 2020 0.0147 0.0160 0.0120 0.0120 134,750 -0.00(-4.00%)
Jan 21, 2020 0.0131 0.0150 0.0102 0.0125 215,340 +0.00(+28.87%)
Jan 17, 2020 0.0097 0.0097 0.0097 0.0097 65,000 +0.00(+7.78%)
Jan 16, 2020 0.0110 0.0110 0.0080 0.0090 112,000 -0.00(-32.33%)
Jan 15, 2020 0.0133 0.0133 0.0133 0.0133 2,000 +0.00(+3.91%)
Jan 13, 2020 0.0128 0.0128 0.0128 0 -0.00(-1.54%)
Jan 09, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 07, 2020 0.0130 0.0130 0.0130 0 +0.00(+35.42%)
Jan 06, 2020 0.0130 0.0130 0.0080 0.0096 98,650 +0.00(+20.00%)
Jan 03, 2020 0.0080 0.0080 0.0080 0.0080 4,800 +0.00(+0.00%)
Dec 31, 2019 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Dec 30, 2019 0.0080 0.0090 0.0080 0.0090 5,120 -0.00(-30.77%)
Dec 27, 2019 0.0130 0.0130 0.0130 0.0130 900 +0.00(+0.00%)
Dec 23, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 20, 2019 0.0100 0.0130 0.0100 0.0130 49,000 +0.00(+30.00%)
Dec 19, 2019 0.0100 0.0100 0.0100 0.0100 6,000 -0.01(-43.82%)
Dec 18, 2019 0.0130 0.0178 0.0080 0.0178 50,200 +0.00(+36.92%)
Dec 17, 2019 0.0140 0.0140 0.0130 0.0130 4,000 -0.00(-7.14%)
Dec 16, 2019 0.0140 0.0140 0.0130 0.0140 6,000 +0.00(+16.67%)
Dec 13, 2019 0.0120 0.0120 0.0120 0.0120 11,000 +0.00(+50.00%)
Dec 12, 2019 0.0080 0.0080 0.0080 0.0080 500 -0.01(-42.86%)
Dec 11, 2019 0.0110 0.0140 0.0110 0.0140 600 -0.00(-17.65%)
Dec 10, 2019 0.0170 0.0170 0.0170 0.0170 6,000 +0.00(+8.28%)
Dec 09, 2019 0.0120 0.0157 0.0090 0.0157 60,787 +0.01(+153.23%)
Dec 06, 2019 0.0200 0.0200 0.0062 0.0062 2,600 -0.01(-52.31%)
Dec 04, 2019 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
Dec 02, 2019 0.0135 0.0135 0.0135 0 +0.00(+32.35%)
Nov 26, 2019 0.0102 0.0102 0.0102 0 -0.00(-20.31%)
Nov 21, 2019 0.0128 0.0128 0.0128 0 +0.00(+5.79%)
Nov 20, 2019 0.0010 0.0164 0.0010 0.0121 166,491 +0.00(+8.04%)
Nov 18, 2019 0.0112 0.0112 0.0112 0 -0.00(-0.88%)
Nov 11, 2019 0.0113 0.0113 0.0113 0 -0.00(-8.13%)
Nov 08, 2019 0.0123 0.0123 0.0123 0.0123 1,000 -0.01(-30.51%)
Nov 07, 2019 0.0191 0.0191 0.0177 0.0177 1,500 +0.00(+9.26%)
Nov 06, 2019 0.0162 0.0162 0.0162 0.0162 2,000 +0.00(+43.36%)
Nov 05, 2019 0.0178 0.0178 0.0113 0.0113 41,476 -0.01(-37.22%)
Nov 04, 2019 0.0180 0.0180 0.0180 0.0180 51,599 +0.00(+11.11%)
Nov 01, 2019 0.0162 0.0162 0.0162 0.0162 200 -0.01(-36.47%)
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%)
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.