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%)
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.