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, 2020 0.0067 0.0067 0.0067 0.0067 50,000 +0.00(+21.82%)
Apr 29, 2020 0.0055 0.0055 0.0055 0.0055 1,700 -0.00(-24.66%)
Apr 28, 2020 0.0056 0.0091 0.0056 0.0073 3,750 -0.00(-33.64%)
Apr 27, 2020 0.0083 0.0110 0.0083 0.0110 6,000 +0.00(+18.28%)
Apr 24, 2020 0.0130 0.0130 0.0093 0.0093 5,100 +0.00(+27.40%)
Apr 23, 2020 0.0159 0.0159 0.0073 0.0073 32,200 -0.00(-20.65%)
Apr 22, 2020 0.0055 0.0100 0.0055 0.0092 28,067 -0.00(-1.08%)
Apr 20, 2020 0.0093 0.0093 0.0093 0 +0.00(+1.09%)
Apr 17, 2020 0.0148 0.0148 0.0092 0.0092 3,300 +0.00(+67.27%)
Apr 16, 2020 0.0094 0.0094 0.0055 0.0055 6,000 -0.00(-40.22%)
Apr 15, 2020 0.0092 0.0092 0.0092 0.0092 750 +0.00(+67.27%)
Apr 14, 2020 0.0055 0.0055 0.0055 25 +0.00(+0.00%)
Apr 09, 2020 0.0055 0.0055 0.0055 0 -0.00(-40.86%)
Apr 08, 2020 0.0092 0.0093 0.0092 0.0093 20,999 +0.00(+1.09%)
Apr 07, 2020 0.0092 0.0092 0.0092 0.0092 2,540 +0.00(+2.22%)
Apr 06, 2020 0.0100 0.0128 0.0090 0.0090 1,200 -0.00(-11.76%)
Apr 03, 2020 0.0078 0.0140 0.0055 0.0102 209,200 +0.00(+30.77%)
Apr 02, 2020 0.0084 0.0105 0.0078 0.0078 21,627 -0.00(-6.02%)
Mar 31, 2020 0.0083 0.0083 0.0083 0 +0.00(+38.33%)
Mar 30, 2020 0.0060 0.0060 0.0060 0.0060 10,100 +0.00(+0.00%)
Mar 27, 2020 0.0060 0.0060 0.0060 0.0060 1,400 -0.00(-7.69%)
Mar 24, 2020 0.0065 0.0065 0.0065 0 -0.00(-41.96%)
Mar 23, 2020 0.0077 0.0112 0.0060 0.0112 7,619 +0.01(+86.67%)
Mar 20, 2020 0.0060 0.0060 0.0060 2,491 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0100 0.0060 0.0060 4,814 -0.00(-20.00%)
Mar 17, 2020 0.0075 0.0075 0.0075 0 -0.00(-16.67%)
Mar 16, 2020 0.0090 0.0090 0.0090 0.0090 20,805 -0.00(-16.67%)
Mar 13, 2020 0.0158 0.0158 0.0108 0.0108 36,000 -0.00(-2.70%)
Mar 12, 2020 0.0060 0.0111 0.0060 0.0111 10,200 +0.01(+85.00%)
Mar 10, 2020 0.0060 0.0060 0.0060 0 -0.00(-44.44%)
Mar 09, 2020 0.0105 0.0108 0.0105 0.0108 13,005 -0.00(-18.18%)
Mar 06, 2020 0.0132 0.0132 0.0132 0.0132 10,000 -0.00(-17.50%)
Mar 05, 2020 0.0160 0.0160 0.0160 0.0160 2,849 +0.01(+48.15%)
Mar 04, 2020 0.0162 0.0162 0.0108 0.0108 3,700 +0.00(+4.85%)
Mar 03, 2020 0.0056 0.0103 0.0056 0.0103 1,300 +0.00(+9.57%)
Feb 28, 2020 0.0094 0.0094 0.0094 0 -0.01(-41.61%)
Feb 27, 2020 0.0190 0.0190 0.0132 0.0161 6,300 -0.00(-10.56%)
Feb 26, 2020 0.0051 0.0180 0.0051 0.0180 11,600 +0.01(+239.62%)
Feb 25, 2020 0.0111 0.0111 0.0052 0.0053 185,400 -0.01(-69.71%)
Feb 24, 2020 0.0061 0.0175 0.0061 0.0175 50,800 +0.01(+40.00%)
Feb 21, 2020 0.0125 0.0125 0.0102 0.0125 2,000 +0.00(+4.17%)
Feb 20, 2020 0.0171 0.0200 0.0120 0.0120 115,200 +0.01(+79.10%)
Feb 18, 2020 0.0067 0.0067 0.0067 0 -0.01(-46.83%)
Feb 14, 2020 0.0126 0.0126 0.0126 0.0126 48,000 +0.00(+0.00%)
Feb 13, 2020 0.0096 0.0126 0.0096 0.0126 20,000 +0.00(+12.50%)
Feb 12, 2020 0.0189 0.0189 0.0100 0.0112 89,600 +0.00(+77.78%)
Feb 06, 2020 0.0063 0.0063 0.0063 0 -0.01(-50.00%)
Feb 04, 2020 0.0126 0.0126 0.0126 0 +0.00(+2.44%)
Feb 03, 2020 0.0123 0.0123 0.0123 0.0123 10,000 +0.00(+36.67%)
Jan 31, 2020 0.0091 0.0129 0.0090 0.0090 140,000 -0.01(-40.00%)
Jan 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Jan 28, 2020 0.0140 0.0140 0.0140 0.0140 19,000 +0.00(+0.00%)
Jan 24, 2020 0.0140 0.0140 0.0140 0 -0.01(-39.13%)
Jan 23, 2020 0.0049 0.0230 0.0049 0.0230 29,858 +0.01(+91.67%)
Jan 22, 2020 0.0147 0.0160 0.0120 0.0120 134,750 -0.00(-4.00%)
Jan 21, 2020 0.0131 0.0150 0.0102 0.0125 215,340 +0.00(+28.87%)
Jan 17, 2020 0.0097 0.0097 0.0097 0.0097 65,000 +0.00(+7.78%)
Jan 16, 2020 0.0110 0.0110 0.0080 0.0090 112,000 -0.00(-32.33%)
Jan 15, 2020 0.0133 0.0133 0.0133 0.0133 2,000 +0.00(+3.91%)
Jan 13, 2020 0.0128 0.0128 0.0128 0 -0.00(-1.54%)
Jan 09, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 07, 2020 0.0130 0.0130 0.0130 0 +0.00(+35.42%)
Jan 06, 2020 0.0130 0.0130 0.0080 0.0096 98,650 +0.00(+20.00%)
Jan 03, 2020 0.0080 0.0080 0.0080 0.0080 4,800 +0.00(+0.00%)
Dec 31, 2019 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Dec 30, 2019 0.0080 0.0090 0.0080 0.0090 5,120 -0.00(-30.77%)
Dec 27, 2019 0.0130 0.0130 0.0130 0.0130 900 +0.00(+0.00%)
Dec 23, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 20, 2019 0.0100 0.0130 0.0100 0.0130 49,000 +0.00(+30.00%)
Dec 19, 2019 0.0100 0.0100 0.0100 0.0100 6,000 -0.01(-43.82%)
Dec 18, 2019 0.0130 0.0178 0.0080 0.0178 50,200 +0.00(+36.92%)
Dec 17, 2019 0.0140 0.0140 0.0130 0.0130 4,000 -0.00(-7.14%)
Dec 16, 2019 0.0140 0.0140 0.0130 0.0140 6,000 +0.00(+16.67%)
Dec 13, 2019 0.0120 0.0120 0.0120 0.0120 11,000 +0.00(+50.00%)
Dec 12, 2019 0.0080 0.0080 0.0080 0.0080 500 -0.01(-42.86%)
Dec 11, 2019 0.0110 0.0140 0.0110 0.0140 600 -0.00(-17.65%)
Dec 10, 2019 0.0170 0.0170 0.0170 0.0170 6,000 +0.00(+8.28%)
Dec 09, 2019 0.0120 0.0157 0.0090 0.0157 60,787 +0.01(+153.23%)
Dec 06, 2019 0.0200 0.0200 0.0062 0.0062 2,600 -0.01(-52.31%)
Dec 04, 2019 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
Dec 02, 2019 0.0135 0.0135 0.0135 0 +0.00(+32.35%)
Nov 26, 2019 0.0102 0.0102 0.0102 0 -0.00(-20.31%)
Nov 21, 2019 0.0128 0.0128 0.0128 0 +0.00(+5.79%)
Nov 20, 2019 0.0010 0.0164 0.0010 0.0121 166,491 +0.00(+8.04%)
Nov 18, 2019 0.0112 0.0112 0.0112 0 -0.00(-0.88%)
Nov 11, 2019 0.0113 0.0113 0.0113 0 -0.00(-8.13%)
Nov 08, 2019 0.0123 0.0123 0.0123 0.0123 1,000 -0.01(-30.51%)
Nov 07, 2019 0.0191 0.0191 0.0177 0.0177 1,500 +0.00(+9.26%)
Nov 06, 2019 0.0162 0.0162 0.0162 0.0162 2,000 +0.00(+43.36%)
Nov 05, 2019 0.0178 0.0178 0.0113 0.0113 41,476 -0.01(-37.22%)
Nov 04, 2019 0.0180 0.0180 0.0180 0.0180 51,599 +0.00(+11.11%)
Nov 01, 2019 0.0162 0.0162 0.0162 0.0162 200 -0.01(-36.47%)
Oct 28, 2019 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Oct 25, 2019 0.0123 0.0250 0.0123 0.0250 124,800 -0.00(-6.37%)
Oct 24, 2019 0.0680 0.0680 0.0145 0.0267 39,322 +0.01(+33.50%)
Oct 23, 2019 0.0200 0.0200 0.0198 0.0200 135,666 +0.00(+0.00%)
Oct 22, 2019 0.0151 0.0200 0.0138 0.0200 193,300 +0.01(+48.15%)
Oct 17, 2019 0.0135 0.0135 0.0135 0 -0.00(-2.17%)
Oct 16, 2019 0.0113 0.0138 0.0110 0.0138 37,950 +0.00(+23.21%)
Oct 15, 2019 0.0113 0.0113 0.0112 0.0112 44,300 -0.01(-43.72%)
Oct 14, 2019 0.0155 0.0199 0.0155 0.0199 5,205 +0.00(+32.67%)
Oct 11, 2019 0.0175 0.0175 0.0150 0.0150 36,900 -0.00(-9.64%)
Oct 09, 2019 0.0166 0.0166 0.0166 0 -0.00(-13.54%)
Oct 08, 2019 0.0192 0.0192 0.0192 0.0192 300 +0.00(+8.47%)
Oct 04, 2019 0.0177 0.0177 0.0177 0 -0.00(-1.67%)
Oct 03, 2019 0.0200 0.0200 0.0180 0.0180 52,990 -0.00(-10.45%)
Oct 02, 2019 0.0201 0.0201 0.0201 10 +0.00(+0.00%)
Oct 01, 2019 0.0201 0.0201 0.0201 0.0201 1,860 +0.00(+0.50%)
Sep 30, 2019 0.0246 0.0246 0.0191 0.0200 10,600 -0.00(-12.66%)
Sep 27, 2019 0.0211 0.0240 0.0211 0.0229 21,000 +0.00(+3.62%)
Sep 25, 2019 0.0221 0.0221 0.0221 0 -0.00(-5.15%)
Sep 24, 2019 0.0233 0.0233 0.0233 0.0233 10,000 -0.00(-13.06%)
Sep 23, 2019 0.0268 0.0268 0.0268 0.0268 800 -0.00(-3.60%)
Sep 20, 2019 0.0278 0.0278 0.0278 0.0278 100 +0.00(+2.58%)
Sep 19, 2019 0.0246 0.0274 0.0246 0.0271 96,000 +0.00(+20.44%)
Sep 18, 2019 0.0235 0.0247 0.0225 0.0225 87,178 -0.00(-4.66%)
Sep 17, 2019 0.0235 0.0236 0.0235 0.0236 2,129 +0.00(+4.89%)
Sep 16, 2019 0.0250 0.0250 0.0225 0.0225 60,500 -0.00(-8.91%)
Sep 13, 2019 0.0248 0.0248 0.0237 0.0247 205,500 +0.00(+9.78%)
Sep 12, 2019 0.0276 0.0276 0.0225 0.0225 24,400 -0.01(-18.48%)
Sep 11, 2019 0.0212 0.0276 0.0212 0.0276 50,486 +0.01(+27.19%)
Sep 10, 2019 0.0289 0.0289 0.0217 0.0217 16,500 -0.01(-25.17%)
Sep 09, 2019 0.0294 0.0294 0.0277 0.0290 61,197 -0.00(-3.33%)
Sep 06, 2019 0.0300 0.0300 0.0230 0.0300 140,800 +0.00(+0.00%)
Sep 05, 2019 0.0360 0.0360 0.0295 0.0300 143,500 -0.01(-14.29%)
Sep 04, 2019 0.0376 0.0376 0.0350 0.0350 3,500 +0.00(+2.04%)
Sep 03, 2019 0.0350 0.0410 0.0343 0.0343 103,500 -0.00(-2.00%)
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%)
Jun 03, 2019 0.0384 0.0384 0.0300 0.0303 16,000 -0.01(-27.51%)
May 31, 2019 0.0418 0.0418 0.0418 0.0418 600 +0.01(+39.33%)
May 30, 2019 0.0360 0.0360 0.0300 0.0300 33,421 +0.00(+3.81%)
May 29, 2019 0.0420 0.0420 0.0289 0.0289 6,500 -0.00(-0.34%)
May 28, 2019 0.0382 0.0382 0.0290 0.0290 2,547 -0.00(-3.33%)
May 24, 2019 0.0372 0.0372 0.0300 0.0300 11,000 -0.01(-25.00%)
May 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 20, 2019 0.0230 0.0410 0.0230 0.0400 18,270 +0.01(+25.79%)
May 16, 2019 0.0318 0.0318 0.0318 0 +0.00(+2.58%)
May 15, 2019 0.0316 0.0316 0.0310 0.0310 10,300 +0.01(+46.92%)
May 14, 2019 0.0256 0.0256 0.0201 0.0211 2,290 +0.00(+0.48%)
May 10, 2019 0.0210 0.0210 0.0210 0 -0.00(-14.98%)
May 09, 2019 0.0247 0.0247 0.0247 0.0247 1,000 +0.00(+21.67%)
May 08, 2019 0.0203 0.0203 0.0203 0.0203 100 +0.00(+1.00%)
May 07, 2019 0.0201 0.0201 0.0201 0.0201 15,900 -0.01(-31.40%)
May 06, 2019 0.0202 0.0293 0.0200 0.0293 4,000 +0.00(+8.52%)
May 02, 2019 0.0270 0.0270 0.0270 0 -0.00(-4.26%)
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.