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 (%)
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%)
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.