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 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%)
May 03, 2021 0.8350 0.8513 0.7800 0.7800 205,108 +0.01(+1.30%)
Apr 30, 2021 0.7750 0.8463 0.7700 0.7700 120,800 -0.04(-4.87%)
Apr 29, 2021 0.7600 0.8161 0.7200 0.8094 66,180 -0.02(-2.54%)
Apr 28, 2021 0.8192 0.8343 0.7751 0.8305 83,943 +0.02(+2.53%)
Apr 27, 2021 0.7500 0.8831 0.7500 0.8100 222,817 +0.08(+11.36%)
Apr 26, 2021 0.5846 0.7367 0.5846 0.7274 172,160 +0.14(+23.48%)
Apr 23, 2021 0.5643 0.6189 0.5496 0.5891 116,400 +0.01(+1.19%)
Apr 22, 2021 0.7360 0.7464 0.5820 0.5822 455,721 -0.08(-12.69%)
Apr 21, 2021 0.5354 0.6668 0.5354 0.6668 318,591 +0.12(+20.95%)
Apr 20, 2021 0.6191 0.6390 0.5219 0.5513 506,116 -0.07(-10.63%)
Apr 19, 2021 0.6800 0.6900 0.6112 0.6169 455,264 -0.07(-10.57%)
Apr 16, 2021 0.7770 0.8090 0.6796 0.6898 252,000 -0.07(-9.46%)
Apr 15, 2021 0.7885 0.8681 0.7327 0.7619 408,860 -0.11(-12.25%)
Apr 14, 2021 1.020 1.045 0.8448 0.8683 309,803 -0.13(-12.69%)
Apr 13, 2021 0.9250 1.020 0.9201 0.9945 327,083 +0.17(+21.13%)
Apr 12, 2021 0.7820 0.9000 0.7820 0.8210 385,582 +0.09(+11.97%)
Apr 09, 2021 0.7528 0.7750 0.7332 0.7332 176,200 +0.02(+2.26%)
Apr 08, 2021 0.7060 0.7314 0.6570 0.7170 128,395 +0.07(+10.84%)
Apr 07, 2021 0.8130 0.8130 0.6461 0.6469 355,098 -0.10(-13.17%)
Apr 06, 2021 0.8415 0.8800 0.7100 0.7450 533,120 -0.09(-11.31%)
Apr 05, 2021 0.7138 0.8731 0.7137 0.8400 782,553 +0.13(+18.54%)
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.