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 (%)
Aug 27, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 26, 2021 0.1300 0.1300 0.1300 0.1300 686,500 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 23, 2021 0.1200 0.1300 0.1150 0.1300 324,500 +0.01(+13.04%)
Aug 20, 2021 0.1150 0.1150 0.1150 0.1150 13,200 +0.00(+0.00%)
Aug 19, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Aug 18, 2021 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Aug 17, 2021 0.1200 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
Aug 16, 2021 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Aug 13, 2021 0.1200 0.1200 0.1100 0.1150 57,000 -0.00(-4.17%)
Aug 12, 2021 0.1200 0.1200 0.1200 0.1200 92,000 +0.00(+0.00%)
Aug 10, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 09, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Aug 06, 2021 0.1200 0.1200 0.1200 0.1200 40,500 +0.00(+0.00%)
Aug 05, 2021 0.1350 0.1400 0.1200 0.1200 25,000 -0.01(-4.00%)
Aug 04, 2021 0.1250 0.1250 0.1250 0.1250 61,500 +0.00(+0.00%)
Aug 03, 2021 0.1150 0.1300 0.1150 0.1250 758,500 +0.01(+8.70%)
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%)
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.