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 (%)
Mar 31, 2021 0.1050 0.1150 0.1050 0.1150 157,000 +0.01(+4.55%)
Mar 30, 2021 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-12.00%)
Mar 29, 2021 0.1250 0.1250 0.1250 0.1250 44,520 +0.00(+0.00%)
Mar 25, 2021 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 24, 2021 0.1250 0.1250 0.1200 0.1200 44,499 -0.01(-4.00%)
Mar 23, 2021 0.1200 0.1250 0.1200 0.1250 65,000 +0.01(+4.17%)
Mar 22, 2021 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Mar 19, 2021 0.1100 0.1150 0.1100 0.1150 219,000 +0.01(+4.55%)
Mar 18, 2021 0.1100 0.1100 0.1100 0.1100 80,000 +0.01(+4.76%)
Mar 17, 2021 0.1100 0.1100 0.1050 0.1050 82,775 -0.01(-4.55%)
Mar 16, 2021 0.1100 0.1150 0.1100 0.1100 208,500 +0.01(+4.76%)
Mar 15, 2021 0.1000 0.1050 0.1000 0.1050 104,500 +0.00(+0.00%)
Mar 12, 2021 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+5.00%)
Mar 11, 2021 0.1000 0.1050 0.1000 0.1000 129,600 -0.01(-9.09%)
Mar 10, 2021 0.1050 0.1100 0.1000 0.1100 221,000 +0.01(+10.00%)
Mar 09, 2021 0.1050 0.1050 0.1000 0.1000 81,945 -0.01(-13.04%)
Mar 05, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 04, 2021 0.1050 0.1100 0.1000 0.1050 123,750 -0.01(-8.70%)
Mar 03, 2021 0.1150 0.1150 0.1100 0.1150 22,750 +0.01(+4.55%)
Mar 02, 2021 0.1200 0.1200 0.1100 0.1100 86,000 -0.01(-8.33%)
Mar 01, 2021 0.1100 0.1200 0.1100 0.1200 155,500 +0.01(+9.09%)
Feb 26, 2021 0.1050 0.1100 0.1050 0.1100 56,000 +0.00(+0.00%)
Feb 25, 2021 0.1150 0.1150 0.1100 0.1100 22,300 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1100 0.1000 0.1100 134,020 +0.01(+4.76%)
Feb 23, 2021 0.1050 0.1050 0.1000 0.1050 172,000 +0.00(+0.00%)
Feb 22, 2021 0.1300 0.1300 0.1050 0.1050 408,200 -0.02(-16.00%)
Feb 19, 2021 0.1250 0.1350 0.1250 0.1250 169,500 -0.02(-10.71%)
Feb 18, 2021 0.1300 0.1400 0.1250 0.1400 66,000 +0.00(+0.00%)
Feb 17, 2021 0.1300 0.1400 0.1300 0.1400 81,100 +0.01(+7.69%)
Feb 16, 2021 0.1450 0.1450 0.1300 0.1300 255,650 -0.01(-10.34%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.03(+26.09%)
Feb 11, 2021 0.1150 0.1150 0.1100 0.1150 132,800 +0.00(+0.00%)
Feb 10, 2021 0.1100 0.1150 0.1050 0.1150 108,000 +0.01(+9.52%)
Feb 09, 2021 0.1100 0.1150 0.1050 0.1050 343,000 +0.00(+0.00%)
Feb 08, 2021 0.1050 0.1050 0.1000 0.1050 166,000 +0.00(+0.00%)
Feb 05, 2021 0.1100 0.1100 0.1050 0.1050 23,000 +0.00(+0.00%)
Feb 04, 2021 0.1000 0.1100 0.1000 0.1050 490,250 +0.00(+5.00%)
Feb 03, 2021 0.1100 0.1100 0.1000 0.1000 264,800 -0.00(-4.76%)
Feb 02, 2021 0.1050 0.1050 0.1000 0.1050 386,000 +0.00(+0.00%)
Feb 01, 2021 0.1150 0.1150 0.1050 0.1050 152,500 -0.01(-12.50%)
Jan 29, 2021 0.1300 0.1300 0.1150 0.1200 607,600 -0.01(-4.00%)
Jan 28, 2021 0.1300 0.1350 0.1200 0.1250 440,000 +0.01(+8.70%)
Jan 27, 2021 0.1150 0.1200 0.1050 0.1150 914,876 +0.01(+4.55%)
Jan 26, 2021 0.1000 0.1100 0.1000 0.1100 137,000 +0.01(+10.00%)
Jan 25, 2021 0.0950 0.1000 0.0950 0.1000 74,500 +0.00(+0.00%)
Jan 22, 2021 0.1000 0.1000 0.0950 0.1000 30,100 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.1000 0.0950 0.1000 62,500 +0.01(+11.11%)
Jan 20, 2021 0.0900 0.0900 0.0900 0.0900 24,000 -0.01(-5.26%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.0950 30,500 +0.01(+5.56%)
Jan 18, 2021 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 15, 2021 0.0950 0.0950 0.0900 0.0900 27,500 -0.01(-10.00%)
Jan 14, 2021 0.1000 0.1000 0.1000 0.1000 109,000 +0.00(+0.00%)
Jan 13, 2021 0.0950 0.1000 0.0900 0.1000 92,500 +0.01(+5.26%)
Jan 12, 2021 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Jan 11, 2021 0.0950 0.0950 0.0950 0.0950 38,500 +0.00(+0.00%)
Jan 08, 2021 0.0950 0.1000 0.0900 0.0950 410,000 -0.01(-5.00%)
Jan 07, 2021 0.0950 0.1000 0.0950 0.1000 57,000 +0.00(+0.00%)
Jan 06, 2021 0.1000 0.1000 0.1000 0.1000 150,000 +0.00(+0.00%)
Jan 05, 2021 0.0950 0.1000 0.0950 0.1000 55,100 +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.