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, 2021 0.8293 0.9440 0.8293 0.9018 75,693 +0.07(+8.65%)
Sep 29, 2021 0.8300 0.8475 0.8170 0.8300 21,799 -0.01(-1.43%)
Sep 28, 2021 0.8880 0.9075 0.8330 0.8420 123,679 -0.02(-2.37%)
Sep 27, 2021 0.9142 0.9182 0.8524 0.8624 45,202 -0.04(-4.86%)
Sep 24, 2021 0.9067 0.9103 0.8819 0.9065 44,134 -0.00(-0.11%)
Sep 23, 2021 0.9049 0.9075 0.8578 0.9075 69,901 +0.02(+1.83%)
Sep 22, 2021 0.9500 0.9500 0.8688 0.8912 38,207 -0.05(-4.89%)
Sep 21, 2021 0.9185 0.9800 0.9098 0.9370 87,279 +0.04(+4.47%)
Sep 20, 2021 0.9450 0.9450 0.8900 0.8969 53,193 -0.02(-2.57%)
Sep 17, 2021 0.9508 0.9508 0.9135 0.9206 8,870 -0.01(-1.29%)
Sep 16, 2021 0.9214 0.9566 0.9045 0.9326 90,973 -0.01(-0.79%)
Sep 15, 2021 0.9750 1.000 0.9201 0.9400 52,878 -0.04(-3.93%)
Sep 14, 2021 1.050 1.050 0.9600 0.9785 50,430 -0.01(-1.31%)
Sep 13, 2021 1.070 1.072 0.9915 0.9915 47,781 -0.06(-5.39%)
Sep 10, 2021 1.040 1.048 1.010 1.048 28,283 +0.02(+1.75%)
Sep 09, 2021 0.9850 1.040 0.9850 1.030 19,963 +0.05(+4.57%)
Sep 08, 2021 1.020 1.032 0.9800 0.9850 269,323 -0.11(-9.63%)
Sep 07, 2021 1.125 1.159 1.083 1.090 59,433 +0.02(+2.21%)
Sep 03, 2021 1.000 1.080 0.9941 1.066 87,616 +0.14(+15.47%)
Sep 02, 2021 0.8442 0.9571 0.8360 0.9235 82,910 +0.09(+10.60%)
Sep 01, 2021 0.7790 0.8559 0.7750 0.8350 61,985 -0.01(-1.02%)
Aug 31, 2021 0.8339 0.8481 0.8125 0.8436 34,816 +0.01(+1.47%)
Aug 30, 2021 0.8259 0.8537 0.7950 0.8314 49,234 +0.03(+3.92%)
Aug 27, 2021 0.7987 0.8095 0.7876 0.8000 19,494 +0.00(+0.00%)
Aug 26, 2021 0.7679 0.8465 0.7679 0.8000 54,057 +0.02(+2.56%)
Aug 25, 2021 0.8399 0.8400 0.7750 0.7800 36,427 -0.05(-6.40%)
Aug 24, 2021 0.8881 0.8881 0.8300 0.8333 27,276 -0.02(-2.34%)
Aug 23, 2021 0.8680 0.9520 0.8533 0.8533 61,072 -0.02(-1.92%)
Aug 20, 2021 0.7900 0.8897 0.7689 0.8700 112,065 +0.10(+12.99%)
Aug 19, 2021 0.8062 0.8080 0.7481 0.7700 44,618 +0.00(+0.05%)
Aug 18, 2021 0.8800 0.8800 0.7591 0.7696 136,317 -0.11(-12.77%)
Aug 17, 2021 0.9270 0.9297 0.8677 0.8823 48,809 -0.04(-4.72%)
Aug 16, 2021 0.9359 0.9570 0.9260 0.9260 2,374 +0.00(+0.03%)
Aug 13, 2021 0.9319 0.9400 0.9219 0.9257 8,739 +0.01(+0.67%)
Aug 12, 2021 0.9400 0.9468 0.9155 0.9195 11,644 -0.02(-1.69%)
Aug 11, 2021 0.9412 0.9476 0.9246 0.9353 112,817 -0.02(-1.85%)
Aug 10, 2021 1.050 1.050 0.9400 0.9529 40,873 +0.03(+2.72%)
Aug 09, 2021 0.9335 0.9853 0.9118 0.9277 83,051 -0.03(-2.72%)
Aug 06, 2021 1.051 1.051 0.9474 0.9536 40,578 -0.04(-3.62%)
Aug 05, 2021 0.9210 0.9894 0.9044 0.9894 165,207 +0.07(+7.08%)
Aug 04, 2021 0.9564 0.9636 0.9240 0.9240 73,924 -0.05(-4.99%)
Aug 03, 2021 0.9700 0.9821 0.9143 0.9725 45,215 -0.00(-0.37%)
Aug 02, 2021 0.8150 0.9761 0.8150 0.9761 37,810 +0.05(+5.80%)
Jul 30, 2021 0.9267 0.9439 0.9000 0.9226 19,943 -0.01(-1.49%)
Jul 29, 2021 1.000 1.000 0.9315 0.9366 30,641 -0.06(-5.58%)
Jul 28, 2021 0.9858 1.000 0.9523 0.9919 36,679 +0.05(+5.55%)
Jul 27, 2021 1.000 1.000 0.9177 0.9397 37,504 -0.09(-8.77%)
Jul 26, 2021 1.090 1.103 1.000 1.030 54,245 -0.06(-5.50%)
Jul 23, 2021 1.070 1.109 1.070 1.090 13,217 +0.01(+0.93%)
Jul 22, 2021 1.060 1.100 1.020 1.080 65,578 -0.02(-1.69%)
Jul 21, 2021 1.193 1.385 1.070 1.099 70,634 -0.02(-1.91%)
Jul 20, 2021 1.050 1.120 1.017 1.120 68,865 +0.07(+6.67%)
Jul 19, 2021 1.120 1.150 1.040 1.050 132,002 -0.09(-7.89%)
Jul 16, 2021 1.099 1.200 1.090 1.140 110,909 -0.13(-9.95%)
Jul 15, 2021 1.300 1.362 1.210 1.266 184,909 -0.13(-9.05%)
Jul 14, 2021 1.446 1.449 1.360 1.392 34,922 +0.01(+0.84%)
Jul 13, 2021 1.520 1.520 1.183 1.380 127,342 +0.01(+0.58%)
Jul 12, 2021 1.420 1.425 1.340 1.372 50,028 -0.04(-2.67%)
Jul 09, 2021 1.360 1.480 1.340 1.410 61,592 +0.05(+3.68%)
Jul 08, 2021 1.250 1.516 1.250 1.360 112,312 -0.02(-1.45%)
Jul 07, 2021 1.490 1.570 1.380 1.380 167,272 -0.06(-4.17%)
Jul 06, 2021 1.332 1.480 1.324 1.440 118,465 +0.15(+11.63%)
Jul 02, 2021 1.288 1.420 1.240 1.290 202,663 +0.02(+1.57%)
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.