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 (%)
Nov 08, 2021 0.6624 0 +0.06(+9.81%)
Nov 05, 2021 0.6315 0.6315 0.5960 0.6032 41,801 +0.01(+1.21%)
Nov 04, 2021 0.6335 0.6592 0.5960 0.5960 57,641 -0.05(-7.22%)
Nov 03, 2021 0.6497 0.6760 0.6400 0.6424 50,393 -0.02(-2.95%)
Nov 02, 2021 0.6629 0.6840 0.6386 0.6619 37,676 +0.01(+1.05%)
Nov 01, 2021 0.6649 0.6650 0.6000 0.6550 17,983 +0.03(+4.05%)
Oct 29, 2021 0.6915 0.6930 0.6080 0.6295 27,368 -0.02(-2.39%)
Oct 28, 2021 0.6364 0.6572 0.5969 0.6449 124,741 +0.01(+2.37%)
Oct 27, 2021 0.6400 0.6410 0.6300 0.6300 21,265 -0.01(-1.88%)
Oct 26, 2021 0.6539 0.6421 19,600 -0.02(-3.52%)
Oct 25, 2021 0.6577 0.6655 0.6363 0.6655 17,069 +0.03(+5.48%)
Oct 22, 2021 0.6500 0.6500 0.6309 0.6309 24,028 -0.02(-2.94%)
Oct 21, 2021 0.6260 0.6550 0.6260 0.6500 12,308 -0.01(-1.62%)
Oct 20, 2021 0.6538 0.6734 0.6525 0.6607 28,309 +0.02(+2.91%)
Oct 19, 2021 0.6949 0.7287 0.6420 0.6420 58,760 -0.05(-7.48%)
Oct 18, 2021 0.6520 0.6975 0.6520 0.6939 24,291 +0.04(+6.25%)
Oct 15, 2021 0.6759 0.7121 0.6345 0.6531 142,587 -0.03(-3.96%)
Oct 14, 2021 0.7320 0.7764 0.6756 0.6800 31,709 -0.13(-15.65%)
Oct 13, 2021 0.7350 0.8255 0.7350 0.8062 12,605 +0.06(+7.36%)
Oct 12, 2021 0.7250 0.7513 0.7249 0.7509 30,255 +0.00(+0.13%)
Oct 11, 2021 0.7000 0.7505 0.7000 0.7499 24,801 +0.05(+7.13%)
Oct 08, 2021 0.6500 0.7000 0.6500 0.7000 10,330 +0.06(+10.03%)
Oct 07, 2021 0.6360 0.6536 0.6047 0.6362 27,002 -0.03(-4.33%)
Oct 06, 2021 0.7000 0.7000 0.6090 0.6650 135,608 -0.04(-5.12%)
Oct 05, 2021 0.7500 0.8080 0.6927 0.7009 111,261 -0.05(-6.65%)
Oct 04, 2021 0.8551 0.8600 0.7000 0.7508 88,283 -0.11(-12.68%)
Oct 01, 2021 0.9398 0.9668 0.8594 0.8598 74,274 -0.04(-4.66%)
Sep 30, 2021 0.8293 0.9440 0.8293 0.9018 75,693 +0.07(+8.65%)
Sep 29, 2021 0.8300 0.8475 0.8170 0.8300 21,799 -0.01(-1.43%)
Sep 28, 2021 0.8880 0.9075 0.8330 0.8420 123,679 -0.02(-2.37%)
Sep 27, 2021 0.9142 0.9182 0.8524 0.8624 45,202 -0.04(-4.86%)
Sep 24, 2021 0.9067 0.9103 0.8819 0.9065 44,134 -0.00(-0.11%)
Sep 23, 2021 0.9049 0.9075 0.8578 0.9075 69,901 +0.02(+1.83%)
Sep 22, 2021 0.9500 0.9500 0.8688 0.8912 38,207 -0.05(-4.89%)
Sep 21, 2021 0.9185 0.9800 0.9098 0.9370 87,279 +0.04(+4.47%)
Sep 20, 2021 0.9450 0.9450 0.8900 0.8969 53,193 -0.02(-2.57%)
Sep 17, 2021 0.9508 0.9508 0.9135 0.9206 8,870 -0.01(-1.29%)
Sep 16, 2021 0.9214 0.9566 0.9045 0.9326 90,973 -0.01(-0.79%)
Sep 15, 2021 0.9750 1.000 0.9201 0.9400 52,878 -0.04(-3.93%)
Sep 14, 2021 1.050 1.050 0.9600 0.9785 50,430 -0.01(-1.31%)
Sep 13, 2021 1.070 1.072 0.9915 0.9915 47,781 -0.06(-5.39%)
Sep 10, 2021 1.040 1.048 1.010 1.048 28,283 +0.02(+1.75%)
Sep 09, 2021 0.9850 1.040 0.9850 1.030 19,963 +0.05(+4.57%)
Sep 08, 2021 1.020 1.032 0.9800 0.9850 269,323 -0.11(-9.63%)
Sep 07, 2021 1.125 1.159 1.083 1.090 59,433 +0.02(+2.21%)
Sep 03, 2021 1.000 1.080 0.9941 1.066 87,616 +0.14(+15.47%)
Sep 02, 2021 0.8442 0.9571 0.8360 0.9235 82,910 +0.09(+10.60%)
Sep 01, 2021 0.7790 0.8559 0.7750 0.8350 61,985 -0.01(-1.02%)
Aug 31, 2021 0.8339 0.8481 0.8125 0.8436 34,816 +0.01(+1.47%)
Aug 30, 2021 0.8259 0.8537 0.7950 0.8314 49,234 +0.03(+3.92%)
Aug 27, 2021 0.7987 0.8095 0.7876 0.8000 19,494 +0.00(+0.00%)
Aug 26, 2021 0.7679 0.8465 0.7679 0.8000 54,057 +0.02(+2.56%)
Aug 25, 2021 0.8399 0.8400 0.7750 0.7800 36,427 -0.05(-6.40%)
Aug 24, 2021 0.8881 0.8881 0.8300 0.8333 27,276 -0.02(-2.34%)
Aug 23, 2021 0.8680 0.9520 0.8533 0.8533 61,072 -0.02(-1.92%)
Aug 20, 2021 0.7900 0.8897 0.7689 0.8700 112,065 +0.10(+12.99%)
Aug 19, 2021 0.8062 0.8080 0.7481 0.7700 44,618 +0.00(+0.05%)
Aug 18, 2021 0.8800 0.8800 0.7591 0.7696 136,317 -0.11(-12.77%)
Aug 17, 2021 0.9270 0.9297 0.8677 0.8823 48,809 -0.04(-4.72%)
Aug 16, 2021 0.9359 0.9570 0.9260 0.9260 2,374 +0.00(+0.03%)
Aug 13, 2021 0.9319 0.9400 0.9219 0.9257 8,739 +0.01(+0.67%)
Aug 12, 2021 0.9400 0.9468 0.9155 0.9195 11,644 -0.02(-1.69%)
Aug 11, 2021 0.9412 0.9476 0.9246 0.9353 112,817 -0.02(-1.85%)
Aug 10, 2021 1.050 1.050 0.9400 0.9529 40,873 +0.03(+2.72%)
Aug 09, 2021 0.9335 0.9853 0.9118 0.9277 83,051 -0.03(-2.72%)
Aug 06, 2021 1.051 1.051 0.9474 0.9536 40,578 -0.04(-3.62%)
Aug 05, 2021 0.9210 0.9894 0.9044 0.9894 165,207 +0.07(+7.08%)
Aug 04, 2021 0.9564 0.9636 0.9240 0.9240 73,924 -0.05(-4.99%)
Aug 03, 2021 0.9700 0.9821 0.9143 0.9725 45,215 -0.00(-0.37%)
Aug 02, 2021 0.8150 0.9761 0.8150 0.9761 37,810 +0.05(+5.80%)
Jul 30, 2021 0.9267 0.9439 0.9000 0.9226 19,943 -0.01(-1.49%)
Jul 29, 2021 1.000 1.000 0.9315 0.9366 30,641 -0.06(-5.58%)
Jul 28, 2021 0.9858 1.000 0.9523 0.9919 36,679 +0.05(+5.55%)
Jul 27, 2021 1.000 1.000 0.9177 0.9397 37,504 -0.09(-8.77%)
Jul 26, 2021 1.090 1.103 1.000 1.030 54,245 -0.06(-5.50%)
Jul 23, 2021 1.070 1.109 1.070 1.090 13,217 +0.01(+0.93%)
Jul 22, 2021 1.060 1.100 1.020 1.080 65,578 -0.02(-1.69%)
Jul 21, 2021 1.193 1.385 1.070 1.099 70,634 -0.02(-1.91%)
Jul 20, 2021 1.050 1.120 1.017 1.120 68,865 +0.07(+6.67%)
Jul 19, 2021 1.120 1.150 1.040 1.050 132,002 -0.09(-7.89%)
Jul 16, 2021 1.099 1.200 1.090 1.140 110,909 -0.13(-9.95%)
Jul 15, 2021 1.300 1.362 1.210 1.266 184,909 -0.13(-9.05%)
Jul 14, 2021 1.446 1.449 1.360 1.392 34,922 +0.01(+0.84%)
Jul 13, 2021 1.520 1.520 1.183 1.380 127,342 +0.01(+0.58%)
Jul 12, 2021 1.420 1.425 1.340 1.372 50,028 -0.04(-2.67%)
Jul 09, 2021 1.360 1.480 1.340 1.410 61,592 +0.05(+3.68%)
Jul 08, 2021 1.250 1.516 1.250 1.360 112,312 -0.02(-1.45%)
Jul 07, 2021 1.490 1.570 1.380 1.380 167,272 -0.06(-4.17%)
Jul 06, 2021 1.332 1.480 1.324 1.440 118,465 +0.15(+11.63%)
Jul 02, 2021 1.288 1.420 1.240 1.290 202,663 +0.02(+1.57%)
Jul 01, 2021 1.190 1.330 1.180 1.270 146,358 +0.10(+8.55%)
Jun 30, 2021 1.019 1.180 0.9741 1.170 133,103 +0.09(+8.33%)
Jun 29, 2021 1.060 1.120 1.050 1.080 130,098 +0.04(+3.85%)
Jun 28, 2021 1.040 1.052 0.9926 1.040 58,128 +0.14(+15.59%)
Jun 25, 2021 0.8441 0.9766 0.8441 0.8997 84,854 +0.03(+3.44%)
Jun 24, 2021 0.9100 0.9232 0.8413 0.8698 28,749 +0.02(+2.33%)
Jun 23, 2021 0.8238 0.9083 0.8090 0.8500 65,867 +0.06(+7.19%)
Jun 22, 2021 0.9100 0.9100 0.7930 0.7930 154,703 -0.17(-17.40%)
Jun 21, 2021 0.9600 0.9927 0.9011 0.9600 59,076 -0.02(-2.04%)
Jun 18, 2021 0.9790 0.9933 0.9611 0.9800 51,984 -0.01(-0.72%)
Jun 17, 2021 1.060 1.060 0.9863 0.9871 41,554 -0.04(-4.17%)
Jun 16, 2021 1.050 1.110 1.000 1.030 139,225 +0.04(+4.31%)
Jun 15, 2021 0.8850 1.010 0.8800 0.9874 217,673 +0.11(+12.20%)
Jun 14, 2021 0.7797 0.8852 0.7797 0.8800 308,342 +0.14(+19.68%)
Jun 11, 2021 0.6913 0.7353 0.6834 0.7353 46,061 +0.04(+5.06%)
Jun 10, 2021 0.7473 0.7600 0.6999 0.6999 41,727 -0.05(-6.93%)
Jun 09, 2021 0.7784 0.7850 0.7420 0.7520 83,798 -0.01(-1.35%)
Jun 08, 2021 0.7497 0.7810 0.7150 0.7623 64,442 -0.02(-2.27%)
Jun 07, 2021 0.7619 0.7800 0.7428 0.7800 86,016 +0.06(+8.47%)
Jun 04, 2021 0.7917 0.8000 0.7191 0.7191 21,815 -0.08(-10.40%)
Jun 03, 2021 0.8480 0.8480 0.7556 0.8026 71,327 +0.04(+5.73%)
Jun 02, 2021 0.6600 0.7845 0.6500 0.7591 128,245 +0.10(+14.41%)
Jun 01, 2021 0.6114 0.6667 0.5790 0.6635 53,524 +0.08(+14.40%)
May 28, 2021 0.5897 0.6000 0.5792 0.5800 12,323 +0.00(+0.00%)
May 27, 2021 0.5951 0.6000 0.5788 0.5800 26,188 -0.00(-0.84%)
May 26, 2021 0.6000 0.6000 0.5837 0.5849 14,591 +0.02(+3.07%)
May 25, 2021 0.5871 0.5871 0.5675 0.5675 9,451 +0.01(+1.34%)
May 24, 2021 0.5250 0.6400 0.5250 0.5600 51,895 -0.04(-6.65%)
May 21, 2021 0.5862 0.6307 0.5862 0.5999 3,032 +0.01(+1.75%)
May 20, 2021 0.5900 0.6400 0.5852 0.5896 38,070 +0.00(+0.32%)
May 19, 2021 0.5500 0.6002 0.4930 0.5877 228,511 +0.00(+0.20%)
May 18, 2021 0.5949 0.6200 0.5850 0.5865 23,623 -0.03(-5.17%)
May 17, 2021 0.6083 0.6534 0.6073 0.6185 58,940 -0.03(-5.23%)
May 14, 2021 0.6070 0.6526 0.6070 0.6526 13,984 +0.07(+12.07%)
May 13, 2021 0.6104 0.6104 0.5794 0.5823 87,455 -0.03(-4.59%)
May 12, 2021 0.6800 0.6800 0.6103 0.6103 31,320 -0.00(-0.68%)
May 11, 2021 0.5840 0.6200 0.5790 0.6145 126,880 -0.03(-4.51%)
May 10, 2021 0.6504 0.6924 0.6191 0.6435 84,759 -0.01(-1.00%)
May 07, 2021 0.6894 0.6894 0.6331 0.6500 125,611 -0.03(-4.03%)
May 06, 2021 0.7152 0.7500 0.6725 0.6773 87,433 -0.05(-7.47%)
May 05, 2021 0.7692 0.7692 0.7250 0.7320 117,754 -0.02(-2.40%)
May 04, 2021 0.7800 0.7972 0.7457 0.7500 161,024 -0.03(-3.85%)
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.