Skip to main content
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 (%)
Jun 28, 2019 0.0509 0.0509 0.0390 0.0400 347,800 -0.01(-20.16%)
Jun 27, 2019 0.0492 0.0513 0.0442 0.0501 486,867 -0.00(-6.70%)
Jun 26, 2019 0.0595 0.0719 0.0450 0.0537 1,115,872 -0.01(-9.44%)
Jun 25, 2019 0.0391 0.0650 0.0330 0.0593 1,387,725 +0.01(+26.17%)
Jun 24, 2019 0.0293 0.0609 0.0284 0.0470 1,153,423 +0.03(+133.83%)
Jun 21, 2019 0.0274 0.0276 0.0201 0.0201 43,700 +0.00(+0.00%)
Jun 20, 2019 0.0202 0.0202 0.0179 0.0201 11,825 +0.00(+0.00%)
Jun 19, 2019 0.0226 0.0226 0.0201 0.0201 1,000 -0.01(-28.72%)
Jun 18, 2019 0.0261 0.0282 0.0261 0.0282 31,875 +0.00(+2.55%)
Jun 17, 2019 0.0244 0.0275 0.0210 0.0275 47,333 -0.00(-2.48%)
Jun 14, 2019 0.0282 0.0282 0.0282 0.0282 100 +0.00(+16.53%)
Jun 13, 2019 0.0242 0.0242 0.0242 25 +0.00(+0.00%)
Jun 12, 2019 0.0250 0.0250 0.0242 0.0242 30,087 +0.00(+0.00%)
Jun 11, 2019 0.0252 0.0274 0.0215 0.0242 78,997 +0.00(+5.22%)
Jun 10, 2019 0.0230 0.0230 0.0230 0.0230 500 +0.00(+0.00%)
Jun 06, 2019 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Jun 05, 2019 0.0289 0.0289 0.0250 0.0250 10,774 +0.00(+0.00%)
Jun 04, 2019 0.0286 0.0286 0.0250 0.0250 1,350 -0.01(-17.49%)
Jun 03, 2019 0.0384 0.0384 0.0300 0.0303 16,000 -0.01(-27.51%)
May 31, 2019 0.0418 0.0418 0.0418 0.0418 600 +0.01(+39.33%)
May 30, 2019 0.0360 0.0360 0.0300 0.0300 33,421 +0.00(+3.81%)
May 29, 2019 0.0420 0.0420 0.0289 0.0289 6,500 -0.00(-0.34%)
May 28, 2019 0.0382 0.0382 0.0290 0.0290 2,547 -0.00(-3.33%)
May 24, 2019 0.0372 0.0372 0.0300 0.0300 11,000 -0.01(-25.00%)
May 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 20, 2019 0.0230 0.0410 0.0230 0.0400 18,270 +0.01(+25.79%)
May 16, 2019 0.0318 0.0318 0.0318 0 +0.00(+2.58%)
May 15, 2019 0.0316 0.0316 0.0310 0.0310 10,300 +0.01(+46.92%)
May 14, 2019 0.0256 0.0256 0.0201 0.0211 2,290 +0.00(+0.48%)
May 10, 2019 0.0210 0.0210 0.0210 0 -0.00(-14.98%)
May 09, 2019 0.0247 0.0247 0.0247 0.0247 1,000 +0.00(+21.67%)
May 08, 2019 0.0203 0.0203 0.0203 0.0203 100 +0.00(+1.00%)
May 07, 2019 0.0201 0.0201 0.0201 0.0201 15,900 -0.01(-31.40%)
May 06, 2019 0.0202 0.0293 0.0200 0.0293 4,000 +0.00(+8.52%)
May 02, 2019 0.0270 0.0270 0.0270 0 -0.00(-4.26%)
May 01, 2019 0.0241 0.0282 0.0241 0.0282 5,100 -0.00(-9.32%)
Apr 30, 2019 0.0300 0.0311 0.0300 0.0311 15,600 +0.01(+48.80%)
Apr 29, 2019 0.0268 0.0268 0.0209 0.0209 1,150 -0.01(-27.18%)
Apr 25, 2019 0.0287 0.0287 0.0287 0 -0.00(-4.33%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 417 +0.00(+0.00%)
Apr 23, 2019 0.0300 0.0372 0.0300 0.0300 12,343 -0.01(-23.08%)
Apr 22, 2019 0.0362 0.0390 0.0362 0.0390 11,600 +0.01(+42.86%)
Apr 18, 2019 0.0380 0.0380 0.0273 0.0273 13,500 -0.00(-9.00%)
Apr 17, 2019 0.0424 0.0424 0.0300 0.0300 3,600 +0.00(+10.70%)
Apr 16, 2019 0.0335 0.0335 0.0271 0.0271 1,500 -0.01(-20.06%)
Apr 15, 2019 0.0440 0.0440 0.0277 0.0339 1,000 -0.01(-15.25%)
Apr 12, 2019 0.0400 0.0400 0.0400 0.0400 2,400 +0.00(+0.25%)
Apr 10, 2019 0.0399 0.0399 0.0399 0 +0.00(+3.64%)
Apr 08, 2019 0.0385 0.0385 0.0385 0 -0.00(-1.03%)
Apr 05, 2019 0.0389 0.0389 0.0368 0.0389 71,700 +0.00(+0.00%)
Apr 04, 2019 0.0307 0.0389 0.0300 0.0389 25,012 +0.01(+58.13%)
Apr 03, 2019 0.0246 0.0246 0.0246 0.0246 200 +0.00(+23.00%)
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.