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, 2019 0.0300 0.0311 0.0300 0.0311 15,600 +0.01(+48.80%)
Apr 29, 2019 0.0268 0.0268 0.0209 0.0209 1,150 -0.01(-27.18%)
Apr 25, 2019 0.0287 0.0287 0.0287 0 -0.00(-4.33%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 417 +0.00(+0.00%)
Apr 23, 2019 0.0300 0.0372 0.0300 0.0300 12,343 -0.01(-23.08%)
Apr 22, 2019 0.0362 0.0390 0.0362 0.0390 11,600 +0.01(+42.86%)
Apr 18, 2019 0.0380 0.0380 0.0273 0.0273 13,500 -0.00(-9.00%)
Apr 17, 2019 0.0424 0.0424 0.0300 0.0300 3,600 +0.00(+10.70%)
Apr 16, 2019 0.0335 0.0335 0.0271 0.0271 1,500 -0.01(-20.06%)
Apr 15, 2019 0.0440 0.0440 0.0277 0.0339 1,000 -0.01(-15.25%)
Apr 12, 2019 0.0400 0.0400 0.0400 0.0400 2,400 +0.00(+0.25%)
Apr 10, 2019 0.0399 0.0399 0.0399 0 +0.00(+3.64%)
Apr 08, 2019 0.0385 0.0385 0.0385 0 -0.00(-1.03%)
Apr 05, 2019 0.0389 0.0389 0.0368 0.0389 71,700 +0.00(+0.00%)
Apr 04, 2019 0.0307 0.0389 0.0300 0.0389 25,012 +0.01(+58.13%)
Apr 03, 2019 0.0246 0.0246 0.0246 0.0246 200 +0.00(+23.00%)
Apr 01, 2019 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Mar 27, 2019 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Mar 26, 2019 0.0219 0.0219 0.0200 0.0200 23,000 -0.00(-0.50%)
Mar 25, 2019 0.0201 0.0201 0.0201 0.0201 500 -0.00(-5.63%)
Mar 21, 2019 0.0213 0.0213 0.0213 0 -0.00(-2.29%)
Mar 20, 2019 0.0218 0.0218 0.0218 0.0218 361 -0.01(-31.88%)
Mar 18, 2019 0.0320 0.0320 0.0320 0 -0.00(-0.62%)
Mar 15, 2019 0.0310 0.0322 0.0242 0.0322 5,000 +0.00(+3.54%)
Mar 14, 2019 0.0322 0.0322 0.0300 0.0311 8,900 -0.00(-0.96%)
Mar 13, 2019 0.0314 0.0314 0.0314 0.0314 1,114 +0.01(+46.05%)
Mar 12, 2019 0.0215 0.0215 0.0215 0.0215 400 -0.01(-19.17%)
Mar 11, 2019 0.0273 0.0273 0.0266 0.0266 2,500 -0.00(-6.99%)
Mar 07, 2019 0.0286 0.0286 0.0286 0 -0.01(-28.50%)
Mar 06, 2019 0.0325 0.0400 0.0309 0.0400 20,650 +0.01(+14.94%)
Mar 04, 2019 0.0348 0.0348 0.0348 0 -0.01(-13.65%)
Feb 28, 2019 0.0403 0.0403 0.0403 0 +0.01(+15.80%)
Feb 26, 2019 0.0348 0.0348 0.0348 0 -0.00(-10.77%)
Feb 25, 2019 0.0390 0.0390 0.0390 0.0390 5,000 -0.00(-9.72%)
Feb 22, 2019 0.0354 0.0432 0.0354 0.0432 9,200 +0.00(+8.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Feb 20, 2019 0.0395 0.0467 0.0395 0.0400 1,625 -0.00(-0.50%)
Feb 19, 2019 0.0258 0.0402 0.0258 0.0402 20,300 +0.01(+38.14%)
Feb 13, 2019 0.0291 0.0291 0.0291 0 -0.01(-16.86%)
Feb 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-18.41%)
Feb 08, 2019 0.0413 0.0429 0.0413 0.0429 14,000 +0.01(+50.53%)
Feb 07, 2019 0.0285 0.0285 0.0285 0.0285 819 +0.00(+1.79%)
Feb 05, 2019 0.0280 0.0280 0.0280 0 -0.00(-4.44%)
Feb 04, 2019 0.0311 0.0360 0.0293 0.0293 10,500 -0.00(-0.34%)
Feb 01, 2019 0.0294 0.0294 0.0294 0.0294 500 -0.01(-26.87%)
Jan 31, 2019 0.0310 0.0402 0.0275 0.0402 52,271 +0.01(+46.18%)
Jan 30, 2019 0.0329 0.0329 0.0275 0.0275 5,200 +0.00(+0.00%)
Jan 29, 2019 0.0275 0.0275 0.0275 0.0275 2,000 +0.00(+0.00%)
Jan 28, 2019 0.0275 0.0275 0.0275 0.0275 2,000 -0.01(-17.17%)
Jan 25, 2019 0.0293 0.0351 0.0280 0.0332 5,500 +0.01(+32.80%)
Jan 23, 2019 0.0250 0.0250 0.0250 0 -0.00(-0.40%)
Jan 22, 2019 0.0300 0.0300 0.0251 0.0251 1,120 -0.00(-10.36%)
Jan 18, 2019 0.0185 0.0312 0.0185 0.0280 80,000 -0.00(-14.11%)
Jan 17, 2019 0.0326 0.0326 0.0326 0.0326 30,000 +0.00(+8.67%)
Jan 16, 2019 0.0220 0.0300 0.0220 0.0300 6,400 +0.01(+36.36%)
Jan 15, 2019 0.0220 0.0220 0.0220 0.0220 2,125 -0.00(-12.00%)
Jan 11, 2019 0.0250 0.0250 0.0250 0 -0.01(-23.78%)
Jan 10, 2019 0.0239 0.0345 0.0239 0.0328 8,181 -0.00(-6.82%)
Jan 09, 2019 0.0352 0.0352 0.0352 0.0352 2,500 +0.01(+30.37%)
Jan 08, 2019 0.0270 0.0270 0.0270 0.0270 3,163 +0.00(+8.00%)
Jan 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Dec 31, 2018 0.0268 0.0280 0.0172 0.0220 16,700 +0.00(+10.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0 -0.00(-15.61%)
Dec 24, 2018 0.0237 0.0237 0.0237 0 -0.00(-1.25%)
Dec 21, 2018 0.0240 0.0240 0.0240 0.0240 700 +0.00(+0.42%)
Dec 20, 2018 0.0397 0.0397 0.0239 0.0239 6,900 -0.01(-34.16%)
Dec 19, 2018 0.0211 0.0363 0.0211 0.0363 13,200 +0.01(+51.25%)
Dec 18, 2018 0.0240 0.0240 0.0240 11 +0.00(+0.00%)
Dec 17, 2018 0.0240 0.0240 0.0240 0.0240 399 -0.01(-22.58%)
Dec 14, 2018 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+4.03%)
Dec 13, 2018 0.0360 0.0360 0.0242 0.0298 4,150 -0.00(-8.31%)
Dec 12, 2018 0.0325 0.0325 0.0325 0.0325 300 +0.00(+12.07%)
Dec 11, 2018 0.0211 0.0290 0.0211 0.0290 10,480 +0.00(+3.57%)
Dec 07, 2018 0.0280 0.0280 0.0280 0 -0.00(-2.78%)
Dec 06, 2018 0.0286 0.0325 0.0286 0.0288 10,200 +0.00(+2.13%)
Dec 04, 2018 0.0315 0.0315 0.0282 0.0282 400 -0.00(-2.76%)
Dec 03, 2018 0.0400 0.0400 0.0290 0.0290 3,495 -0.01(-14.96%)
Nov 30, 2018 0.0426 0.0426 0.0341 0.0341 1,800 -0.01(-19.95%)
Nov 29, 2018 0.0288 0.0426 0.0288 0.0426 11,770 +0.01(+52.14%)
Nov 28, 2018 0.0400 0.0400 0.0280 0.0280 2,250 -0.01(-34.88%)
Nov 27, 2018 0.0464 0.0464 0.0430 0.0430 20,500 +0.01(+17.17%)
Nov 19, 2018 0.0367 0.0367 0.0367 0 -0.01(-12.62%)
Nov 16, 2018 0.0317 0.0420 0.0317 0.0420 200 +0.01(+15.07%)
Nov 15, 2018 0.0365 0.0365 0.0365 80 +0.00(+0.00%)
Nov 14, 2018 0.0277 0.0401 0.0252 0.0365 11,310 -0.01(-21.51%)
Nov 13, 2018 0.0516 0.0516 0.0385 0.0465 13,150 -0.01(-15.30%)
Nov 12, 2018 0.0429 0.0549 0.0429 0.0549 450 +0.01(+35.56%)
Nov 08, 2018 0.0405 0.0405 0.0405 0 -0.00(-6.25%)
Nov 07, 2018 0.0432 0.0432 0.0432 0.0432 500 +0.00(+0.93%)
Nov 06, 2018 0.0500 0.0500 0.0428 0.0428 21,425 -0.01(-14.40%)
Nov 05, 2018 0.0578 0.0578 0.0489 0.0500 80,950 -0.00(-7.41%)
Nov 02, 2018 0.0547 0.0547 0.0540 0.0540 15,000 -0.00(-1.82%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 1,083 -0.00(-1.96%)
Oct 31, 2018 0.0462 0.0561 0.0362 0.0561 15,740 +0.01(+12.20%)
Oct 30, 2018 0.0705 0.0705 0.0500 0.0500 10,200 +0.00(+3.95%)
Oct 29, 2018 0.0700 0.0700 0.0481 0.0481 135,503 -0.02(-27.01%)
Oct 26, 2018 0.0659 0.0659 0.0659 0.0659 15,000 -0.00(-6.79%)
Oct 25, 2018 0.0768 0.0768 0.0707 0.0707 2,170 -0.02(-24.30%)
Oct 24, 2018 0.0934 0.0934 0.0934 0.0934 100 +0.02(+19.74%)
Oct 23, 2018 0.0758 0.0800 0.0638 0.0780 38,000 +0.00(+4.00%)
Oct 22, 2018 0.0690 0.0750 0.0690 0.0750 978 -0.01(-6.83%)
Oct 18, 2018 0.0805 0.0805 0.0805 0 -0.02(-23.33%)
Oct 17, 2018 0.0801 0.1050 0.0801 0.1050 2,763 +0.00(+2.94%)
Oct 16, 2018 0.1100 0.1110 0.0831 0.1020 31,710 -0.01(-8.11%)
Oct 15, 2018 0.0892 0.1170 0.0892 0.1110 9,800 +0.02(+28.47%)
Oct 12, 2018 0.0920 0.0928 0.0864 0.0864 38,200 -0.01(-11.84%)
Oct 11, 2018 0.1060 0.1100 0.0980 0.0980 8,200 +0.01(+6.52%)
Oct 10, 2018 0.1037 0.1040 0.0920 0.0920 4,150 -0.00(-3.36%)
Oct 09, 2018 0.1100 0.1215 0.0952 0.0952 17,615 +0.01(+10.70%)
Oct 08, 2018 0.0860 0.1100 0.0860 0.0860 16,855 -0.02(-21.82%)
Oct 05, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+20.88%)
Oct 04, 2018 0.1010 0.1219 0.0910 0.0910 25,659 -0.02(-15.35%)
Oct 03, 2018 0.1063 0.1300 0.1050 0.1075 37,872 +0.01(+6.33%)
Oct 02, 2018 0.0923 0.1050 0.0923 0.1011 33,025 +0.01(+10.73%)
Oct 01, 2018 0.0872 0.0986 0.0872 0.0913 3,018 -0.00(-3.89%)
Sep 28, 2018 0.0906 0.0951 0.0906 0.0950 27,500 +0.00(+0.11%)
Sep 27, 2018 0.0901 0.1130 0.0901 0.0949 16,413 -0.00(-2.57%)
Sep 26, 2018 0.0938 0.1160 0.0938 0.0974 25,341 -0.00(-4.13%)
Sep 25, 2018 0.0990 0.1020 0.0953 0.1016 3,835 +0.00(+0.10%)
Sep 24, 2018 0.1010 0.1210 0.1010 0.1015 14,933 -0.02(-15.42%)
Sep 21, 2018 0.0970 0.1234 0.0970 0.1200 68,600 +0.00(+0.00%)
Sep 20, 2018 0.1390 0.1390 0.1100 0.1200 43,500 -0.02(-12.09%)
Sep 19, 2018 0.1110 0.1365 0.1063 0.1365 31,498 +0.03(+28.90%)
Sep 18, 2018 0.0968 0.1097 0.0880 0.1059 42,650 +0.00(+1.83%)
Sep 17, 2018 0.1095 0.1095 0.0935 0.1040 73,857 +0.01(+5.58%)
Sep 14, 2018 0.0888 0.1092 0.0870 0.0985 30,600 +0.01(+5.46%)
Sep 13, 2018 0.0934 0.0934 0.0934 0.0934 1,525 +0.00(+4.94%)
Sep 12, 2018 0.0890 0.0890 0.0890 0.0890 19,727 -0.00(-0.56%)
Sep 11, 2018 0.0884 0.1080 0.0884 0.0895 15,885 -0.01(-11.65%)
Sep 10, 2018 0.1099 0.1103 0.0930 0.1013 14,166 -0.01(-7.32%)
Sep 07, 2018 0.1044 0.1216 0.1044 0.1093 14,300 +0.00(+1.96%)
Sep 06, 2018 0.1250 0.1250 0.1050 0.1072 3,900 -0.02(-14.92%)
Sep 05, 2018 0.1349 0.1349 0.1221 0.1260 6,005 -0.01(-4.91%)
Sep 04, 2018 0.1260 0.1325 0.1260 0.1325 11,601 +0.01(+6.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 +0.03(+29.27%)
Aug 30, 2018 0.1000 0.1300 0.0937 0.0967 60,800 -0.00(-3.30%)
Aug 29, 2018 0.1171 0.1171 0.1000 0.1000 11,510 -0.01(-9.09%)
Aug 28, 2018 0.0930 0.1300 0.0930 0.1100 4,580 +0.01(+7.74%)
Aug 27, 2018 0.1150 0.1400 0.1021 0.1021 44,098 -0.01(-10.44%)
Aug 24, 2018 0.0997 0.1140 0.0910 0.1140 36,500 +0.04(+44.30%)
Aug 23, 2018 0.0832 0.0900 0.0790 0.0790 20,800 -0.01(-12.22%)
Aug 22, 2018 0.0979 0.1110 0.0900 0.0900 22,532 -0.01(-10.80%)
Aug 21, 2018 0.0780 0.1010 0.0780 0.1009 23,169 -0.00(-0.10%)
Aug 20, 2018 0.0931 0.1091 0.0900 0.1010 29,250 +0.00(+1.00%)
Aug 17, 2018 0.1106 0.1120 0.0940 0.1000 41,600 +0.00(+0.00%)
Aug 16, 2018 0.1046 0.1170 0.0948 0.1000 17,363 +0.01(+16.28%)
Aug 15, 2018 0.0902 0.1150 0.0860 0.0860 65,963 -0.01(-10.32%)
Aug 14, 2018 0.1031 0.1100 0.0940 0.0959 13,455 +0.00(+2.02%)
Aug 13, 2018 0.0910 0.1054 0.0897 0.0940 16,697 +0.00(+4.44%)
Aug 10, 2018 0.1105 0.1105 0.0867 0.0900 6,700 -0.02(-20.35%)
Aug 09, 2018 0.0880 0.1130 0.0880 0.1130 51,045 +0.02(+22.69%)
Aug 08, 2018 0.0937 0.1110 0.0920 0.0921 32,800 +0.00(+0.11%)
Aug 07, 2018 0.1075 0.1075 0.0920 0.0920 61,782 -0.02(-16.36%)
Aug 06, 2018 0.0900 0.1100 0.0900 0.1100 61,411 +0.01(+11.11%)
Aug 03, 2018 0.1069 0.1100 0.0950 0.0990 61,400 -0.00(-2.94%)
Aug 02, 2018 0.1150 0.1250 0.1000 0.1020 91,596 -0.01(-7.27%)
Aug 01, 2018 0.1326 0.1480 0.1019 0.1100 201,373 -0.02(-13.04%)
Jul 31, 2018 0.1361 0.1450 0.1118 0.1265 211,156 +0.01(+5.42%)
Jul 30, 2018 0.1691 0.1750 0.1130 0.1200 186,494 -0.05(-27.93%)
Jul 27, 2018 0.1600 0.1819 0.1450 0.1665 164,300 +0.02(+11.74%)
Jul 26, 2018 0.1665 0.1762 0.1280 0.1490 301,949 -0.01(-5.93%)
Jul 25, 2018 0.1852 0.2200 0.1584 0.1584 1,832,192 -0.03(-15.74%)
Jul 24, 2018 0.1600 0.2700 0.1400 0.1880 891,605 +0.06(+44.62%)
Jul 23, 2018 0.1398 0.1398 0.1300 0.1300 12,685 -0.01(-4.34%)
Jul 20, 2018 0.1332 0.1359 0.1332 0.1359 3,200 +0.04(+41.71%)
Jul 17, 2018 0.0959 0.0959 0.0959 0 -0.00(-0.42%)
Jul 16, 2018 0.0963 0.0963 0.0963 0.0963 1,000 +0.00(+5.48%)
Jul 13, 2018 0.0913 0.0913 0.0913 0.0913 3,000 -0.01(-9.60%)
Jul 11, 2018 0.1010 0.1010 0.1010 0 -0.00(-1.56%)
Jul 03, 2018 0.1026 0.1026 0.1026 0 +0.00(+0.88%)
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.