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 (%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 +0.03(+29.27%)
Aug 30, 2018 0.1000 0.1300 0.0937 0.0967 60,800 -0.00(-3.30%)
Aug 29, 2018 0.1171 0.1171 0.1000 0.1000 11,510 -0.01(-9.09%)
Aug 28, 2018 0.0930 0.1300 0.0930 0.1100 4,580 +0.01(+7.74%)
Aug 27, 2018 0.1150 0.1400 0.1021 0.1021 44,098 -0.01(-10.44%)
Aug 24, 2018 0.0997 0.1140 0.0910 0.1140 36,500 +0.04(+44.30%)
Aug 23, 2018 0.0832 0.0900 0.0790 0.0790 20,800 -0.01(-12.22%)
Aug 22, 2018 0.0979 0.1110 0.0900 0.0900 22,532 -0.01(-10.80%)
Aug 21, 2018 0.0780 0.1010 0.0780 0.1009 23,169 -0.00(-0.10%)
Aug 20, 2018 0.0931 0.1091 0.0900 0.1010 29,250 +0.00(+1.00%)
Aug 17, 2018 0.1106 0.1120 0.0940 0.1000 41,600 +0.00(+0.00%)
Aug 16, 2018 0.1046 0.1170 0.0948 0.1000 17,363 +0.01(+16.28%)
Aug 15, 2018 0.0902 0.1150 0.0860 0.0860 65,963 -0.01(-10.32%)
Aug 14, 2018 0.1031 0.1100 0.0940 0.0959 13,455 +0.00(+2.02%)
Aug 13, 2018 0.0910 0.1054 0.0897 0.0940 16,697 +0.00(+4.44%)
Aug 10, 2018 0.1105 0.1105 0.0867 0.0900 6,700 -0.02(-20.35%)
Aug 09, 2018 0.0880 0.1130 0.0880 0.1130 51,045 +0.02(+22.69%)
Aug 08, 2018 0.0937 0.1110 0.0920 0.0921 32,800 +0.00(+0.11%)
Aug 07, 2018 0.1075 0.1075 0.0920 0.0920 61,782 -0.02(-16.36%)
Aug 06, 2018 0.0900 0.1100 0.0900 0.1100 61,411 +0.01(+11.11%)
Aug 03, 2018 0.1069 0.1100 0.0950 0.0990 61,400 -0.00(-2.94%)
Aug 02, 2018 0.1150 0.1250 0.1000 0.1020 91,596 -0.01(-7.27%)
Aug 01, 2018 0.1326 0.1480 0.1019 0.1100 201,373 -0.02(-13.04%)
Jul 31, 2018 0.1361 0.1450 0.1118 0.1265 211,156 +0.01(+5.42%)
Jul 30, 2018 0.1691 0.1750 0.1130 0.1200 186,494 -0.05(-27.93%)
Jul 27, 2018 0.1600 0.1819 0.1450 0.1665 164,300 +0.02(+11.74%)
Jul 26, 2018 0.1665 0.1762 0.1280 0.1490 301,949 -0.01(-5.93%)
Jul 25, 2018 0.1852 0.2200 0.1584 0.1584 1,832,192 -0.03(-15.74%)
Jul 24, 2018 0.1600 0.2700 0.1400 0.1880 891,605 +0.06(+44.62%)
Jul 23, 2018 0.1398 0.1398 0.1300 0.1300 12,685 -0.01(-4.34%)
Jul 20, 2018 0.1332 0.1359 0.1332 0.1359 3,200 +0.04(+41.71%)
Jul 17, 2018 0.0959 0.0959 0.0959 0 -0.00(-0.42%)
Jul 16, 2018 0.0963 0.0963 0.0963 0.0963 1,000 +0.00(+5.48%)
Jul 13, 2018 0.0913 0.0913 0.0913 0.0913 3,000 -0.01(-9.60%)
Jul 11, 2018 0.1010 0.1010 0.1010 0 -0.00(-1.56%)
Jul 03, 2018 0.1026 0.1026 0.1026 0 +0.00(+0.88%)
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.