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 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%)
Aug 01, 2019 0.0310 0.0389 0.0310 0.0383 129,963 +0.00(+9.43%)
Jul 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2019 0.0330 0.0350 0.0275 0.0350 69,130 +0.00(+6.06%)
Jul 26, 2019 0.0400 0.0400 0.0327 0.0330 188,400 -0.01(-16.67%)
Jul 25, 2019 0.0331 0.0396 0.0329 0.0396 71,500 +0.00(+4.49%)
Jul 24, 2019 0.0290 0.0435 0.0290 0.0379 38,700 -0.00(-5.25%)
Jul 23, 2019 0.0311 0.0400 0.0311 0.0400 75,000 +0.01(+21.95%)
Jul 22, 2019 0.0450 0.0450 0.0328 0.0328 21,000 -0.01(-28.38%)
Jul 19, 2019 0.0440 0.0516 0.0385 0.0458 136,500 +0.01(+14.50%)
Jul 18, 2019 0.0529 0.0529 0.0371 0.0400 44,600 -0.01(-19.84%)
Jul 17, 2019 0.0497 0.0499 0.0438 0.0499 110,600 -0.00(-7.08%)
Jul 16, 2019 0.0560 0.0560 0.0406 0.0537 11,672 +0.00(+4.27%)
Jul 15, 2019 0.0570 0.0570 0.0427 0.0515 291,140 -0.01(-12.86%)
Jul 12, 2019 0.0530 0.0620 0.0478 0.0591 421,000 +0.00(+2.07%)
Jul 11, 2019 0.0585 0.0620 0.0490 0.0579 116,071 +0.01(+12.43%)
Jul 10, 2019 0.0505 0.0600 0.0460 0.0515 293,734 +0.00(+8.19%)
Jul 09, 2019 0.0700 0.0700 0.0468 0.0476 490,884 -0.01(-20.93%)
Jul 08, 2019 0.0489 0.0695 0.0481 0.0602 900,376 +0.01(+26.21%)
Jul 05, 2019 0.0350 0.0477 0.0350 0.0477 365,700 +0.00(+10.93%)
Jul 03, 2019 0.0460 0.0475 0.0425 0.0430 204,700 -0.01(-19.02%)
Jul 02, 2019 0.0457 0.0577 0.0400 0.0531 578,927 -0.01(-13.38%)
Jul 01, 2019 0.0420 0.0700 0.0420 0.0613 587,211 +0.02(+53.25%)
Jun 28, 2019 0.0509 0.0509 0.0390 0.0400 347,800 -0.01(-20.16%)
Jun 27, 2019 0.0492 0.0513 0.0442 0.0501 486,867 -0.00(-6.70%)
Jun 26, 2019 0.0595 0.0719 0.0450 0.0537 1,115,872 -0.01(-9.44%)
Jun 25, 2019 0.0391 0.0650 0.0330 0.0593 1,387,725 +0.01(+26.17%)
Jun 24, 2019 0.0293 0.0609 0.0284 0.0470 1,153,423 +0.03(+133.83%)
Jun 21, 2019 0.0274 0.0276 0.0201 0.0201 43,700 +0.00(+0.00%)
Jun 20, 2019 0.0202 0.0202 0.0179 0.0201 11,825 +0.00(+0.00%)
Jun 19, 2019 0.0226 0.0226 0.0201 0.0201 1,000 -0.01(-28.72%)
Jun 18, 2019 0.0261 0.0282 0.0261 0.0282 31,875 +0.00(+2.55%)
Jun 17, 2019 0.0244 0.0275 0.0210 0.0275 47,333 -0.00(-2.48%)
Jun 14, 2019 0.0282 0.0282 0.0282 0.0282 100 +0.00(+16.53%)
Jun 13, 2019 0.0242 0.0242 0.0242 25 +0.00(+0.00%)
Jun 12, 2019 0.0250 0.0250 0.0242 0.0242 30,087 +0.00(+0.00%)
Jun 11, 2019 0.0252 0.0274 0.0215 0.0242 78,997 +0.00(+5.22%)
Jun 10, 2019 0.0230 0.0230 0.0230 0.0230 500 +0.00(+0.00%)
Jun 06, 2019 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Jun 05, 2019 0.0289 0.0289 0.0250 0.0250 10,774 +0.00(+0.00%)
Jun 04, 2019 0.0286 0.0286 0.0250 0.0250 1,350 -0.01(-17.49%)
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.