Crest Resources Inc (CSE: CRES )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 0.1400 | 0.1400 | 222 | +0.02(+12.00%) | ||
| Feb 27, 2024 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 10,111 | +0.01(+4.17%) |
| Feb 26, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.02(-14.29%) |
| Feb 23, 2024 | 0.1050 | 0.1400 | 0.1000 | 0.1400 | 106,833 | +0.02(+12.00%) |
| Feb 22, 2024 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 20,500 | +0.02(+25.00%) |
| Feb 21, 2024 | 0.1050 | 0.1250 | 0.0900 | 0.1000 | 67,000 | -0.04(-28.57%) |
| Feb 20, 2024 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 3,750 | -0.01(-9.68%) |
| Feb 14, 2024 | 0.1550 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,500 | +0.00(+0.00%) |
| Feb 12, 2024 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 17,045 | +0.01(+10.71%) |
| Feb 09, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 11,000 | +0.02(+12.00%) |
| Feb 08, 2024 | 0.1100 | 0.1600 | 0.1100 | 0.1250 | 182,050 | +0.02(+25.00%) |
| Feb 07, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 39,666 | +0.01(+11.11%) |
| Feb 06, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 5,000 | +0.00(+0.00%) |
| Feb 05, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 16,000 | +0.00(+0.00%) |
| Feb 02, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 52,666 | +0.01(+12.50%) |
| Feb 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 | +0.00(+0.00%) |
| 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%) |
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.
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.
