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 (%)
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%)
Jul 01, 2021 1.190 1.330 1.180 1.270 146,358 +0.10(+8.55%)
Jun 30, 2021 1.019 1.180 0.9741 1.170 133,103 +0.09(+8.33%)
Jun 29, 2021 1.060 1.120 1.050 1.080 130,098 +0.04(+3.85%)
Jun 28, 2021 1.040 1.052 0.9926 1.040 58,128 +0.14(+15.59%)
Jun 25, 2021 0.8441 0.9766 0.8441 0.8997 84,854 +0.03(+3.44%)
Jun 24, 2021 0.9100 0.9232 0.8413 0.8698 28,749 +0.02(+2.33%)
Jun 23, 2021 0.8238 0.9083 0.8090 0.8500 65,867 +0.06(+7.19%)
Jun 22, 2021 0.9100 0.9100 0.7930 0.7930 154,703 -0.17(-17.40%)
Jun 21, 2021 0.9600 0.9927 0.9011 0.9600 59,076 -0.02(-2.04%)
Jun 18, 2021 0.9790 0.9933 0.9611 0.9800 51,984 -0.01(-0.72%)
Jun 17, 2021 1.060 1.060 0.9863 0.9871 41,554 -0.04(-4.17%)
Jun 16, 2021 1.050 1.110 1.000 1.030 139,225 +0.04(+4.31%)
Jun 15, 2021 0.8850 1.010 0.8800 0.9874 217,673 +0.11(+12.20%)
Jun 14, 2021 0.7797 0.8852 0.7797 0.8800 308,342 +0.14(+19.68%)
Jun 11, 2021 0.6913 0.7353 0.6834 0.7353 46,061 +0.04(+5.06%)
Jun 10, 2021 0.7473 0.7600 0.6999 0.6999 41,727 -0.05(-6.93%)
Jun 09, 2021 0.7784 0.7850 0.7420 0.7520 83,798 -0.01(-1.35%)
Jun 08, 2021 0.7497 0.7810 0.7150 0.7623 64,442 -0.02(-2.27%)
Jun 07, 2021 0.7619 0.7800 0.7428 0.7800 86,016 +0.06(+8.47%)
Jun 04, 2021 0.7917 0.8000 0.7191 0.7191 21,815 -0.08(-10.40%)
Jun 03, 2021 0.8480 0.8480 0.7556 0.8026 71,327 +0.04(+5.73%)
Jun 02, 2021 0.6600 0.7845 0.6500 0.7591 128,245 +0.10(+14.41%)
Jun 01, 2021 0.6114 0.6667 0.5790 0.6635 53,524 +0.08(+14.40%)
May 28, 2021 0.5897 0.6000 0.5792 0.5800 12,323 +0.00(+0.00%)
May 27, 2021 0.5951 0.6000 0.5788 0.5800 26,188 -0.00(-0.84%)
May 26, 2021 0.6000 0.6000 0.5837 0.5849 14,591 +0.02(+3.07%)
May 25, 2021 0.5871 0.5871 0.5675 0.5675 9,451 +0.01(+1.34%)
May 24, 2021 0.5250 0.6400 0.5250 0.5600 51,895 -0.04(-6.65%)
May 21, 2021 0.5862 0.6307 0.5862 0.5999 3,032 +0.01(+1.75%)
May 20, 2021 0.5900 0.6400 0.5852 0.5896 38,070 +0.00(+0.32%)
May 19, 2021 0.5500 0.6002 0.4930 0.5877 228,511 +0.00(+0.20%)
May 18, 2021 0.5949 0.6200 0.5850 0.5865 23,623 -0.03(-5.17%)
May 17, 2021 0.6083 0.6534 0.6073 0.6185 58,940 -0.03(-5.23%)
May 14, 2021 0.6070 0.6526 0.6070 0.6526 13,984 +0.07(+12.07%)
May 13, 2021 0.6104 0.6104 0.5794 0.5823 87,455 -0.03(-4.59%)
May 12, 2021 0.6800 0.6800 0.6103 0.6103 31,320 -0.00(-0.68%)
May 11, 2021 0.5840 0.6200 0.5790 0.6145 126,880 -0.03(-4.51%)
May 10, 2021 0.6504 0.6924 0.6191 0.6435 84,759 -0.01(-1.00%)
May 07, 2021 0.6894 0.6894 0.6331 0.6500 125,611 -0.03(-4.03%)
May 06, 2021 0.7152 0.7500 0.6725 0.6773 87,433 -0.05(-7.47%)
May 05, 2021 0.7692 0.7692 0.7250 0.7320 117,754 -0.02(-2.40%)
May 04, 2021 0.7800 0.7972 0.7457 0.7500 161,024 -0.03(-3.85%)
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.