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
Streaming Delayed 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 (%)
Jul 30, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 29, 2021 0.1150 0.1150 0.1100 0.1150 33,000 +0.00(+0.00%)
Jul 27, 2021 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 26, 2021 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Jul 23, 2021 0.1150 0.1200 0.1100 0.1200 43,500 +0.00(+0.00%)
Jul 22, 2021 0.1150 0.1200 0.1100 0.1200 225,000 +0.00(+0.00%)
Jul 20, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 19, 2021 0.1250 0.1250 0.1200 0.1200 225,500 -0.01(-4.00%)
Jul 16, 2021 0.1300 0.1300 0.1250 0.1250 26,000 -0.01(-3.85%)
Jul 15, 2021 0.1350 0.1350 0.1300 0.1300 244,000 +0.00(+0.00%)
Jul 14, 2021 0.1350 0.1350 0.1300 0.1300 49,500 -0.01(-3.70%)
Jul 13, 2021 0.1350 0.1350 0.1350 0.1350 45,000 -0.01(-3.57%)
Jul 12, 2021 0.1500 0.1500 0.1400 0.1400 64,500 -0.01(-6.67%)
Jul 09, 2021 0.1400 0.1500 0.1400 0.1500 108,500 +0.01(+11.11%)
Jul 08, 2021 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
Jul 07, 2021 0.1350 0.1350 0.1300 0.1300 224,000 -0.01(-3.70%)
Jul 06, 2021 0.1500 0.1500 0.1350 0.1350 151,600 -0.01(-3.57%)
Jul 05, 2021 0.1400 0.1400 0.1400 0.1400 97,500 -0.01(-6.67%)
Jul 02, 2021 0.1400 0.1500 0.1400 0.1500 110,925 +0.00(+0.00%)
Jun 30, 2021 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Jun 29, 2021 0.1150 0.1150 0.1150 0.1150 150,000 -0.00(-4.17%)
Jun 28, 2021 0.1250 0.1250 0.1150 0.1200 179,500 +0.00(+0.00%)
Jun 25, 2021 0.1100 0.1200 0.1100 0.1200 231,500 +0.01(+14.29%)
Jun 24, 2021 0.1150 0.1150 0.1000 0.1050 299,200 -0.01(-8.70%)
Jun 23, 2021 0.1150 0.1150 0.1100 0.1150 247,300 -0.01(-8.00%)
Jun 22, 2021 0.1200 0.1250 0.1200 0.1250 46,500 +0.00(+0.00%)
Jun 21, 2021 0.1200 0.1300 0.1200 0.1250 448,000 -0.01(-3.85%)
Jun 18, 2021 0.1350 0.1400 0.1300 0.1300 91,100 -0.01(-3.70%)
Jun 17, 2021 0.1300 0.1350 0.1300 0.1350 144,000 -0.01(-10.00%)
Jun 16, 2021 0.1400 0.1500 0.1400 0.1500 6,538 +0.00(+0.00%)
Jun 15, 2021 0.1400 0.1500 0.1400 0.1500 56,500 +0.01(+7.14%)
Jun 14, 2021 0.1450 0.1450 0.1400 0.1400 72,180 -0.02(-12.50%)
Jun 11, 2021 0.1500 0.1600 0.1400 0.1600 263,100 +0.02(+14.29%)
Jun 10, 2021 0.1450 0.1500 0.1350 0.1400 251,100 -0.01(-6.67%)
Jun 09, 2021 0.1650 0.1650 0.1450 0.1500 460,369 -0.01(-3.23%)
Jun 08, 2021 0.1750 0.1750 0.1550 0.1550 367,170 -0.02(-8.82%)
Jun 07, 2021 0.1650 0.2000 0.1650 0.1700 888,455 +0.01(+3.03%)
Jun 04, 2021 0.1750 0.1750 0.1550 0.1650 812,017 -0.01(-5.71%)
Jun 03, 2021 0.1900 0.2050 0.1600 0.1750 3,338,545 -0.10(-36.36%)
Jun 02, 2021 0.2700 0.2900 0.2600 0.2750 397,350 +0.01(+3.77%)
Jun 01, 2021 0.2400 0.2700 0.2300 0.2650 309,689 +0.03(+10.42%)
May 31, 2021 0.2300 0.2400 0.2300 0.2400 253,300 +0.00(+0.00%)
May 28, 2021 0.2400 0.2400 0.2300 0.2400 242,850 +0.01(+4.35%)
May 27, 2021 0.2550 0.2600 0.2300 0.2300 386,870 -0.02(-8.00%)
May 26, 2021 0.2400 0.2600 0.2300 0.2500 320,840 +0.02(+6.38%)
May 25, 2021 0.2300 0.2500 0.2300 0.2350 1,571,006 +0.02(+11.90%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 20, 2021 0.1950 0.2000 0.1800 0.2000 142,800 +0.00(+0.00%)
May 19, 2021 0.1800 0.2000 0.1800 0.2000 255,500 +0.03(+14.29%)
May 18, 2021 0.1750 0.1750 0.1750 0.1750 600 +0.00(+0.00%)
May 17, 2021 0.1900 0.1950 0.1750 0.1750 218,000 -0.02(-10.26%)
May 14, 2021 0.1950 0.1950 0.1850 0.1950 31,000 +0.01(+2.63%)
May 13, 2021 0.1900 0.2050 0.1900 0.1900 379,588 +0.01(+5.56%)
May 12, 2021 0.2000 0.2000 0.1800 0.1800 166,970 -0.01(-2.70%)
May 11, 2021 0.2000 0.2000 0.1800 0.1850 64,605 +0.00(+0.00%)
May 10, 2021 0.1800 0.2050 0.1800 0.1850 590,241 +0.01(+2.78%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 50,100 +0.01(+5.88%)
May 06, 2021 0.1700 0.1700 0.1700 0.1700 13,500 -0.01(-5.56%)
May 05, 2021 0.1700 0.1800 0.1700 0.1800 168,900 +0.00(+0.00%)
May 04, 2021 0.1800 0.1900 0.1650 0.1800 97,000 +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.