Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2021 0.5301 0.7352 0.5301 0.7086 529,200 +0.18(+32.82%)
Mar 31, 2021 0.4476 0.6127 0.4181 0.5335 947,931 +0.09(+20.16%)
Mar 30, 2021 0.4500 0.4543 0.4329 0.4440 84,052 +0.00(+0.91%)
Mar 29, 2021 0.3800 0.4400 0.3800 0.4400 39,163 +0.02(+4.76%)
Mar 26, 2021 0.4092 0.4200 0.4065 0.4200 8,300 +0.02(+5.58%)
Mar 25, 2021 0.3681 0.4000 0.3681 0.3978 51,622 +0.00(+0.23%)
Mar 24, 2021 0.3889 0.4482 0.3889 0.3969 53,652 +0.01(+2.03%)
Mar 23, 2021 0.3926 0.4100 0.3737 0.3890 82,071 -0.01(-1.52%)
Mar 22, 2021 0.4184 0.4267 0.3870 0.3950 41,040 -0.03(-7.41%)
Mar 19, 2021 0.4712 0.4993 0.4068 0.4266 34,000 -0.05(-10.79%)
Mar 18, 2021 0.4600 0.5149 0.4600 0.4782 85,786 +0.04(+7.99%)
Mar 17, 2021 0.4357 0.4843 0.4115 0.4428 136,381 +0.01(+1.91%)
Mar 16, 2021 0.4462 0.4575 0.4184 0.4345 88,356 -0.02(-4.90%)
Mar 15, 2021 0.4400 0.5236 0.4273 0.4569 58,690 +0.01(+2.33%)
Mar 12, 2021 0.3912 0.4576 0.3583 0.4465 203,600 +0.07(+17.25%)
Mar 11, 2021 0.3306 0.4110 0.3200 0.3808 187,751 +0.05(+15.39%)
Mar 10, 2021 0.3570 0.3814 0.3153 0.3300 58,599 -0.05(-12.70%)
Mar 09, 2021 0.3711 0.4115 0.3481 0.3780 291,402 +0.04(+11.21%)
Mar 08, 2021 0.3158 0.3757 0.3158 0.3399 76,023 -0.01(-1.73%)
Mar 05, 2021 0.3001 0.3633 0.2459 0.3459 165,600 +0.04(+11.54%)
Mar 04, 2021 0.3420 0.3598 0.2884 0.3101 278,030 -0.03(-9.27%)
Mar 03, 2021 0.3418 0.3600 0.3231 0.3418 76,672 -0.00(-0.35%)
Mar 02, 2021 0.3550 0.3955 0.3430 0.3430 66,300 -0.04(-9.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.