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 (%)
Dec 31, 2018 0.0268 0.0280 0.0172 0.0220 16,700 +0.00(+10.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0 -0.00(-15.61%)
Dec 24, 2018 0.0237 0.0237 0.0237 0 -0.00(-1.25%)
Dec 21, 2018 0.0240 0.0240 0.0240 0.0240 700 +0.00(+0.42%)
Dec 20, 2018 0.0397 0.0397 0.0239 0.0239 6,900 -0.01(-34.16%)
Dec 19, 2018 0.0211 0.0363 0.0211 0.0363 13,200 +0.01(+51.25%)
Dec 18, 2018 0.0240 0.0240 0.0240 11 +0.00(+0.00%)
Dec 17, 2018 0.0240 0.0240 0.0240 0.0240 399 -0.01(-22.58%)
Dec 14, 2018 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+4.03%)
Dec 13, 2018 0.0360 0.0360 0.0242 0.0298 4,150 -0.00(-8.31%)
Dec 12, 2018 0.0325 0.0325 0.0325 0.0325 300 +0.00(+12.07%)
Dec 11, 2018 0.0211 0.0290 0.0211 0.0290 10,480 +0.00(+3.57%)
Dec 07, 2018 0.0280 0.0280 0.0280 0 -0.00(-2.78%)
Dec 06, 2018 0.0286 0.0325 0.0286 0.0288 10,200 +0.00(+2.13%)
Dec 04, 2018 0.0315 0.0315 0.0282 0.0282 400 -0.00(-2.76%)
Dec 03, 2018 0.0400 0.0400 0.0290 0.0290 3,495 -0.01(-14.96%)
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%)
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.