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, 2020 0.0260 0.0260 0.0173 0.0173 5,779 -0.01(-24.78%)
Aug 28, 2020 0.0230 0.0230 0.0175 0.0230 66,300 +0.00(+14.43%)
Aug 27, 2020 0.0193 0.0201 0.0193 0.0201 1,973 +0.00(+11.67%)
Aug 26, 2020 0.0210 0.0210 0.0180 0.0180 106,000 -0.00(-3.23%)
Aug 25, 2020 0.0181 0.0186 0.0181 0.0186 6,028 -0.00(-7.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Aug 20, 2020 0.0228 0.0248 0.0186 0.0190 67,550 -0.00(-14.80%)
Aug 19, 2020 0.0249 0.0265 0.0223 0.0223 101,810 +0.00(+5.69%)
Aug 18, 2020 0.0248 0.0248 0.0211 0.0211 50,700 +0.00(+0.96%)
Aug 17, 2020 0.0139 0.0209 0.0139 0.0209 59,260 +0.00(+29.81%)
Aug 14, 2020 0.0137 0.0167 0.0137 0.0161 77,600 -0.00(-10.56%)
Aug 13, 2020 0.0178 0.0180 0.0178 0.0180 10,894 +0.00(+0.00%)
Aug 12, 2020 0.0230 0.0250 0.0180 0.0180 129,049 -0.01(-28.00%)
Aug 11, 2020 0.0235 0.0326 0.0230 0.0250 235,645 +0.00(+6.38%)
Aug 10, 2020 0.0320 0.0320 0.0235 0.0235 65,800 -0.01(-21.67%)
Aug 07, 2020 0.0214 0.0325 0.0210 0.0300 454,500 +0.01(+54.64%)
Aug 06, 2020 0.0150 0.0194 0.0100 0.0194 253,357 +0.01(+48.09%)
Aug 05, 2020 0.0151 0.0180 0.0113 0.0131 287,960 +0.01(+104.69%)
Aug 03, 2020 0.0064 0.0064 0.0064 0 -0.01(-44.35%)
Jul 31, 2020 0.0080 0.0115 0.0080 0.0115 2,100 +0.00(+0.00%)
Jul 30, 2020 0.0115 0.0115 0.0115 0.0115 300 -0.00(-8.00%)
Jul 29, 2020 0.0116 0.0127 0.0101 0.0125 3,690 -0.00(-0.79%)
Jul 28, 2020 0.0100 0.0152 0.0100 0.0126 101,443 +0.00(+8.62%)
Jul 27, 2020 0.0116 0.0116 0.0116 0.0116 100 +0.00(+0.87%)
Jul 24, 2020 0.0156 0.0156 0.0115 0.0115 8,600 +0.00(+4.55%)
Jul 23, 2020 0.0110 0.0110 0.0110 0.0110 100 -0.00(-5.17%)
Jul 22, 2020 0.0194 0.0194 0.0090 0.0116 1,590 +0.00(+26.09%)
Jul 21, 2020 0.0092 0.0092 0.0092 0.0092 4,445 -0.00(-30.83%)
Jul 17, 2020 0.0133 0.0133 0.0133 0 -0.00(-2.92%)
Jul 16, 2020 0.0109 0.0137 0.0109 0.0137 17,000 +0.00(+14.17%)
Jul 15, 2020 0.0157 0.0157 0.0120 0.0120 19,500 -0.00(-4.00%)
Jul 14, 2020 0.0119 0.0125 0.0111 0.0125 155,055 +0.00(+37.36%)
Jul 13, 2020 0.0119 0.0119 0.0091 0.0091 107,175 +0.00(+0.00%)
Jul 10, 2020 0.0091 0.0091 0.0091 0.0091 500 -0.00(-4.21%)
Jul 09, 2020 0.0119 0.0119 0.0095 0.0095 2,400 -0.00(-2.06%)
Jul 08, 2020 0.0124 0.0124 0.0097 0.0097 1,449 +0.00(+21.25%)
Jul 07, 2020 0.0090 0.0090 0.0080 0.0080 54,408 -0.00(-36.00%)
Jul 06, 2020 0.0090 0.0125 0.0090 0.0125 51,385 +0.00(+38.89%)
Jul 02, 2020 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Jul 01, 2020 0.0090 0.0090 0.0090 9 +0.00(+0.00%)
Jun 30, 2020 0.0124 0.0124 0.0090 0.0090 59,650 +0.00(+0.00%)
Jun 29, 2020 0.0125 0.0125 0.0055 0.0090 62,100 +0.00(+32.35%)
Jun 26, 2020 0.0068 0.0068 0.0068 0.0068 2,100 -0.00(-26.88%)
Jun 23, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Jun 22, 2020 0.0070 0.0093 0.0070 0.0093 13,400 +0.00(+55.00%)
Jun 19, 2020 0.0125 0.0125 0.0060 0.0060 11,600 -0.00(-38.78%)
Jun 17, 2020 0.0098 0.0098 0.0098 0 +0.00(+40.00%)
Jun 16, 2020 0.0070 0.0070 0.0070 0.0070 125 -0.00(-24.73%)
Jun 15, 2020 0.0093 0.0093 0.0068 0.0093 4,235 -0.00(-9.71%)
Jun 12, 2020 0.0103 0.0103 0.0080 0.0103 38,300 +0.00(+28.75%)
Jun 11, 2020 0.0080 0.0080 0.0080 0.0080 100 -0.00(-20.00%)
Jun 10, 2020 0.0080 0.0103 0.0080 0.0100 6,250 -0.00(-2.91%)
Jun 09, 2020 0.0103 0.0103 0.0103 0.0103 1,818 +0.00(+0.00%)
Jun 08, 2020 0.0103 0.0125 0.0080 0.0103 2,340 +0.00(+0.00%)
Jun 05, 2020 0.0080 0.0125 0.0080 0.0103 35,700 +0.00(+8.42%)
Jun 04, 2020 0.0080 0.0095 0.0080 0.0095 21,000 +0.00(+18.75%)
Jun 03, 2020 0.0123 0.0123 0.0080 0.0080 11,589 +0.00(+0.00%)
Jun 02, 2020 0.0152 0.0152 0.0080 0.0080 6,935 -0.00(-33.33%)
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.