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 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%)
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.