Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crest Resources Inc (CSE: CRES )

0.0600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2024 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+23.08%)
Jan 30, 2024 0.0450 0.0650 0.0450 0.0650 73,000 +0.03(+85.71%)
Jan 02, 2024 0.0350 0 +0.00(+0.00%)
Dec 27, 2023 0.0350 0 +0.01(+16.67%)
Dec 21, 2023 0.0300 0 -0.01(-14.29%)
Dec 11, 2023 0.0350 0 +0.00(+0.00%)
Dec 08, 2023 0.0350 0.0350 0.0350 0.0350 4,110 -0.00(-12.50%)
Dec 07, 2023 0.0450 0.0450 0.0400 0.0400 36,353 -0.01(-20.00%)
Dec 05, 2023 0.0500 0.0500 0 +0.02(+66.67%)
Nov 21, 2023 0.0300 0 +0.00(+0.00%)
Nov 17, 2023 0.0300 0 -0.04(-53.85%)
Nov 14, 2023 0.0650 0.0650 0 +0.02(+44.44%)
Nov 06, 2023 0.0450 0 +0.00(+12.50%)
Nov 01, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Oct 19, 2023 0.0350 0 +0.02(+75.00%)
Oct 10, 2023 0.0200 28 +0.00(+0.00%)
Oct 05, 2023 0.0200 0 -0.01(-20.00%)
Sep 28, 2023 0.0250 0 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0250 140,000 -0.00(-16.67%)
Sep 22, 2023 0.0300 0 +0.00(+20.00%)
Sep 18, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 80,666 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0300 0 -0.01(-14.29%)
Sep 08, 2023 0.0350 0 -0.01(-22.22%)
Sep 07, 2023 0.0450 0.0450 0.0450 0.0450 2,731 +0.01(+28.57%)
Sep 01, 2023 0.0350 0 -0.00(-12.50%)
Aug 25, 2023 0.0400 0 +0.01(+33.33%)
Jul 31, 2023 0.0300 0 +0.00(+0.00%)
Jul 21, 2023 0.0300 0 -0.01(-25.00%)
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jun 28, 2023 0.0350 0 -0.00(-12.50%)
Jun 23, 2023 0.0400 0 -0.01(-20.00%)
Jun 20, 2023 0.0500 0.0500 0 +0.01(+25.00%)
Jun 14, 2023 0.0400 0 -0.00(-11.11%)
Jun 07, 2023 0.0450 797 +0.01(+28.57%)
May 26, 2023 0.0350 0 +0.00(+0.00%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 16,666 -0.00(-12.50%)
May 04, 2023 0.0400 0 -0.01(-20.00%)
May 02, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2023 0.0500 183 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 192 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Apr 19, 2023 0.0650 0.0650 0.0500 0.0500 179,334 -0.01(-16.67%)
Apr 18, 2023 0.0700 0.0700 0.0600 0.0600 393,999 -0.01(-14.29%)
Apr 14, 2023 0.0700 5 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 +0.02(+27.27%)
Apr 05, 2023 0.0550 0.0600 0.0550 0.0550 97,933 +0.00(+0.00%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 3,360 +0.00(+0.00%)
Apr 03, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 29, 2023 0.0550 0.0550 100 +0.04(+175.00%)
Mar 22, 2023 0.0200 11 +0.01(+33.33%)
Mar 21, 2023 0.0200 0.0200 0.0150 0.0150 160,000 +0.00(+0.00%)
Mar 20, 2023 0.0150 0.0150 0.0150 0.0150 58,000 -0.01(-25.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 236,270 +0.00(+0.00%)
Mar 14, 2023 0.0200 0 +0.00(+0.00%)
Mar 08, 2023 0.0200 0 -0.01(-20.00%)
Mar 03, 2023 0.0250 0 -0.00(-16.67%)
Feb 28, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Feb 24, 2023 0.0300 33 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0300 0 +0.01(+50.00%)
Feb 21, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Feb 17, 2023 0.0250 0 -0.00(-16.67%)
Feb 15, 2023 0.0300 0.0300 0 +0.00(+20.00%)
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.