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
Official Closing 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 (%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2021 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Dec 29, 2021 0.1000 0.1000 0.1000 0.1000 5,970 -0.01(-9.09%)
Dec 23, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 22, 2021 0.1050 0.1050 0.1050 0.1050 25,100 +0.00(+0.00%)
Dec 21, 2021 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-4.55%)
Dec 20, 2021 0.1100 0.1100 0.1100 0.1100 290,500 +0.00(+0.00%)
Dec 15, 2021 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 14, 2021 0.1150 0.1150 0.1050 0.1050 24,500 +0.00(+5.00%)
Dec 13, 2021 0.1200 0.1500 0.1000 0.1000 254,895 -0.02(-16.67%)
Dec 10, 2021 0.1100 0.1200 0.1100 0.1200 142,000 +0.02(+20.00%)
Dec 09, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 07, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 06, 2021 0.1150 0.1150 0.1150 0.1150 19,000 -0.01(-8.00%)
Dec 03, 2021 0.1100 0.1250 0.1100 0.1250 137,605 +0.01(+13.64%)
Dec 01, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 30, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Nov 26, 2021 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Nov 24, 2021 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 23, 2021 0.1100 0.1250 0.1100 0.1250 16,000 +0.01(+4.17%)
Nov 19, 2021 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Nov 18, 2021 0.1250 0.1300 0.1200 0.1200 37,500 -0.01(-7.69%)
Nov 17, 2021 0.1350 0.1500 0.1200 0.1300 511,500 -0.02(-13.33%)
Nov 16, 2021 0.1400 0.1550 0.1400 0.1500 9,700 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 09, 2021 0.1200 0.1450 0.1200 0.1450 1,047,800 +0.02(+20.83%)
Nov 08, 2021 0.1150 0.1200 0.1150 0.1200 355,000 +0.01(+9.09%)
Nov 05, 2021 0.1100 0.1150 0.1100 0.1100 10,000 -0.01(-12.00%)
Nov 03, 2021 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 02, 2021 0.1200 0.1200 0.1100 0.1200 253,500 -0.01(-4.00%)
Oct 29, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 28, 2021 0.1050 0.1200 0.1000 0.1150 186,500 +0.02(+21.05%)
Oct 27, 2021 0.1000 0.1050 0.0950 0.0950 302,000 -0.01(-5.00%)
Oct 26, 2021 0.1050 0.1050 0.1000 0.1000 11,000 -0.00(-4.76%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 24,000 -0.01(-4.55%)
Oct 22, 2021 0.1150 0.1150 0.1050 0.1100 255,541 -0.01(-4.35%)
Oct 21, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Oct 20, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Oct 19, 2021 0.1150 0.1150 0.1150 0.1150 36,505 +0.00(+0.00%)
Oct 18, 2021 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Oct 15, 2021 0.1200 0.1200 0.1150 0.1150 19,100 -0.00(-4.17%)
Oct 13, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 388,500 +0.00(+0.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 07, 2021 0.1250 0.1250 0.1250 0.1250 534 +0.01(+4.17%)
Oct 05, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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.