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 (%)
Feb 28, 2019 0.0403 0.0403 0.0403 0 +0.01(+15.80%)
Feb 26, 2019 0.0348 0.0348 0.0348 0 -0.00(-10.77%)
Feb 25, 2019 0.0390 0.0390 0.0390 0.0390 5,000 -0.00(-9.72%)
Feb 22, 2019 0.0354 0.0432 0.0354 0.0432 9,200 +0.00(+8.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Feb 20, 2019 0.0395 0.0467 0.0395 0.0400 1,625 -0.00(-0.50%)
Feb 19, 2019 0.0258 0.0402 0.0258 0.0402 20,300 +0.01(+38.14%)
Feb 13, 2019 0.0291 0.0291 0.0291 0 -0.01(-16.86%)
Feb 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-18.41%)
Feb 08, 2019 0.0413 0.0429 0.0413 0.0429 14,000 +0.01(+50.53%)
Feb 07, 2019 0.0285 0.0285 0.0285 0.0285 819 +0.00(+1.79%)
Feb 05, 2019 0.0280 0.0280 0.0280 0 -0.00(-4.44%)
Feb 04, 2019 0.0311 0.0360 0.0293 0.0293 10,500 -0.00(-0.34%)
Feb 01, 2019 0.0294 0.0294 0.0294 0.0294 500 -0.01(-26.87%)
Jan 31, 2019 0.0310 0.0402 0.0275 0.0402 52,271 +0.01(+46.18%)
Jan 30, 2019 0.0329 0.0329 0.0275 0.0275 5,200 +0.00(+0.00%)
Jan 29, 2019 0.0275 0.0275 0.0275 0.0275 2,000 +0.00(+0.00%)
Jan 28, 2019 0.0275 0.0275 0.0275 0.0275 2,000 -0.01(-17.17%)
Jan 25, 2019 0.0293 0.0351 0.0280 0.0332 5,500 +0.01(+32.80%)
Jan 23, 2019 0.0250 0.0250 0.0250 0 -0.00(-0.40%)
Jan 22, 2019 0.0300 0.0300 0.0251 0.0251 1,120 -0.00(-10.36%)
Jan 18, 2019 0.0185 0.0312 0.0185 0.0280 80,000 -0.00(-14.11%)
Jan 17, 2019 0.0326 0.0326 0.0326 0.0326 30,000 +0.00(+8.67%)
Jan 16, 2019 0.0220 0.0300 0.0220 0.0300 6,400 +0.01(+36.36%)
Jan 15, 2019 0.0220 0.0220 0.0220 0.0220 2,125 -0.00(-12.00%)
Jan 11, 2019 0.0250 0.0250 0.0250 0 -0.01(-23.78%)
Jan 10, 2019 0.0239 0.0345 0.0239 0.0328 8,181 -0.00(-6.82%)
Jan 09, 2019 0.0352 0.0352 0.0352 0.0352 2,500 +0.01(+30.37%)
Jan 08, 2019 0.0270 0.0270 0.0270 0.0270 3,163 +0.00(+8.00%)
Jan 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Dec 31, 2018 0.0268 0.0280 0.0172 0.0220 16,700 +0.00(+10.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0 -0.00(-15.61%)
Dec 24, 2018 0.0237 0.0237 0.0237 0 -0.00(-1.25%)
Dec 21, 2018 0.0240 0.0240 0.0240 0.0240 700 +0.00(+0.42%)
Dec 20, 2018 0.0397 0.0397 0.0239 0.0239 6,900 -0.01(-34.16%)
Dec 19, 2018 0.0211 0.0363 0.0211 0.0363 13,200 +0.01(+51.25%)
Dec 18, 2018 0.0240 0.0240 0.0240 11 +0.00(+0.00%)
Dec 17, 2018 0.0240 0.0240 0.0240 0.0240 399 -0.01(-22.58%)
Dec 14, 2018 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+4.03%)
Dec 13, 2018 0.0360 0.0360 0.0242 0.0298 4,150 -0.00(-8.31%)
Dec 12, 2018 0.0325 0.0325 0.0325 0.0325 300 +0.00(+12.07%)
Dec 11, 2018 0.0211 0.0290 0.0211 0.0290 10,480 +0.00(+3.57%)
Dec 07, 2018 0.0280 0.0280 0.0280 0 -0.00(-2.78%)
Dec 06, 2018 0.0286 0.0325 0.0286 0.0288 10,200 +0.00(+2.13%)
Dec 04, 2018 0.0315 0.0315 0.0282 0.0282 400 -0.00(-2.76%)
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.