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 (%)
Jan 29, 2021 0.0832 0.0999 0.0827 0.0849 60,000 +0.00(+4.04%)
Jan 28, 2021 0.0797 0.1016 0.0762 0.0816 62,272 +0.00(+1.49%)
Jan 27, 2021 0.0750 0.0807 0.0690 0.0804 44,120 -0.00(-3.83%)
Jan 26, 2021 0.0802 0.0836 0.0802 0.0836 8,800 -0.00(-2.56%)
Jan 25, 2021 0.0839 0.0873 0.0777 0.0858 36,250 +0.01(+6.32%)
Jan 22, 2021 0.0791 0.0807 0.0750 0.0807 51,300 +0.00(+0.00%)
Jan 21, 2021 0.0897 0.0907 0.0807 0.0807 11,294 -0.01(-7.67%)
Jan 20, 2021 0.0740 0.0922 0.0740 0.0874 73,916 +0.00(+2.70%)
Jan 19, 2021 0.0906 0.0914 0.0850 0.0851 52,410 -0.00(-1.62%)
Jan 15, 2021 0.0875 0.0900 0.0761 0.0865 29,700 -0.00(-1.14%)
Jan 14, 2021 0.0938 0.0938 0.0789 0.0875 119,320 -0.01(-6.82%)
Jan 13, 2021 0.0980 0.0980 0.0830 0.0939 99,770 -0.01(-8.83%)
Jan 12, 2021 0.1005 0.1035 0.0850 0.1030 76,755 +0.00(+2.69%)
Jan 11, 2021 0.1029 0.1040 0.0970 0.1003 172,652 +0.00(+1.31%)
Jan 08, 2021 0.0858 0.0990 0.0855 0.0990 95,200 +0.00(+0.00%)
Jan 07, 2021 0.1073 0.1073 0.0893 0.0990 97,550 -0.00(-1.00%)
Jan 06, 2021 0.1089 0.1159 0.0971 0.1000 246,985 -0.01(-6.54%)
Jan 05, 2021 0.1058 0.1111 0.0920 0.1070 101,320 -0.00(-0.09%)
Jan 04, 2021 0.1300 0.1311 0.1071 0.1071 44,204 -0.02(-14.39%)
Dec 31, 2020 0.1251 0.1251 0.1251 55,102 -0.00(-0.71%)
Dec 30, 2020 0.1300 0.1345 0.1238 0.1260 55,102 -0.00(-3.15%)
Dec 29, 2020 0.1325 0.1380 0.1233 0.1301 290,576 +0.01(+6.03%)
Dec 28, 2020 0.1520 0.1520 0.1100 0.1227 180,072 +0.01(+9.75%)
Dec 24, 2020 0.1176 0.1180 0.0968 0.1118 164,500 -0.01(-7.45%)
Dec 23, 2020 0.1420 0.1465 0.1153 0.1208 91,069 -0.02(-13.84%)
Dec 22, 2020 0.0910 0.1450 0.0910 0.1402 533,840 +0.05(+63.59%)
Dec 21, 2020 0.0910 0.0910 0.0692 0.0857 196,564 -0.00(-2.06%)
Dec 18, 2020 0.0725 0.0900 0.0686 0.0875 60,500 +0.02(+25.54%)
Dec 17, 2020 0.0710 0.0883 0.0693 0.0697 271,151 -0.02(-18.00%)
Dec 16, 2020 0.1220 0.1220 0.0840 0.0850 300,960 -0.03(-24.31%)
Dec 15, 2020 0.0570 0.1123 0.0570 0.1123 536,878 +0.05(+79.11%)
Dec 14, 2020 0.0469 0.0627 0.0469 0.0627 164,519 +0.02(+40.90%)
Dec 11, 2020 0.0493 0.0500 0.0445 0.0445 28,200 -0.01(-14.09%)
Dec 10, 2020 0.0515 0.0518 0.0460 0.0518 89,003 -0.01(-9.12%)
Dec 09, 2020 0.0462 0.0611 0.0425 0.0570 122,125 +0.00(+7.55%)
Dec 08, 2020 0.0531 0.0547 0.0455 0.0530 170,072 -0.01(-12.54%)
Dec 07, 2020 0.0500 0.0639 0.0500 0.0606 200,440 +0.02(+49.63%)
Dec 04, 2020 0.0415 0.0438 0.0363 0.0405 172,100 -0.01(-19.00%)
Dec 03, 2020 0.0476 0.0530 0.0445 0.0500 127,050 +0.00(+5.04%)
Dec 02, 2020 0.0500 0.0500 0.0390 0.0476 145,181 -0.01(-9.68%)
Dec 01, 2020 0.0500 0.0700 0.0476 0.0527 882,534 +0.01(+17.11%)
Nov 30, 2020 0.0214 0.0450 0.0214 0.0450 636,061 +0.01(+47.06%)
Nov 27, 2020 0.0212 0.0413 0.0212 0.0306 579,100 +0.01(+91.25%)
Nov 25, 2020 0.0170 0.0170 0.0153 0.0160 186,000 +0.00(+0.00%)
Nov 24, 2020 0.0146 0.0162 0.0140 0.0160 387,100 +0.01(+45.45%)
Nov 23, 2020 0.0121 0.0121 0.0110 0.0110 45,013 -0.00(-12.70%)
Nov 19, 2020 0.0126 0.0126 0.0126 0 +0.00(+21.15%)
Nov 18, 2020 0.0104 0.0104 0.0104 0.0104 1,400 +0.00(+0.00%)
Nov 13, 2020 0.0104 0.0104 0.0104 0 -0.00(-13.33%)
Nov 10, 2020 0.0120 0.0120 0.0120 0 +0.00(+17.65%)
Nov 09, 2020 0.0102 0.0125 0.0102 0.0102 27,198 -0.00(-8.93%)
Nov 06, 2020 0.0136 0.0136 0.0112 0.0112 3,500 -0.00(-0.88%)
Nov 05, 2020 0.0138 0.0138 0.0112 0.0113 38,225 -0.00(-7.38%)
Nov 04, 2020 0.0150 0.0150 0.0122 0.0122 11,112 -0.00(-18.67%)
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.