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 (%)
Sep 30, 2020 0.1150 0.1150 0.1050 0.1100 186,700 -0.01(-4.35%)
Sep 29, 2020 0.1100 0.1150 0.1100 0.1150 93,000 +0.00(+0.00%)
Sep 28, 2020 0.1100 0.1200 0.1100 0.1150 325,800 +0.01(+4.55%)
Sep 25, 2020 0.1100 0.1250 0.1100 0.1100 179,109 -0.01(-4.35%)
Sep 24, 2020 0.1200 0.1250 0.1150 0.1150 211,500 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1150 0.1150 46,000 -0.01(-8.00%)
Sep 22, 2020 0.1350 0.1350 0.1250 0.1250 91,000 -0.01(-7.41%)
Sep 21, 2020 0.1300 0.1350 0.1250 0.1350 88,999 +0.01(+3.85%)
Sep 18, 2020 0.1200 0.1300 0.1200 0.1300 116,500 +0.01(+8.33%)
Sep 17, 2020 0.1200 0.1300 0.1200 0.1200 90,000 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1300 0.1200 0.1200 100,000 -0.01(-7.69%)
Sep 15, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Sep 14, 2020 0.1350 0.1350 0.1300 0.1300 85,750 -0.01(-3.70%)
Sep 11, 2020 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.00%)
Sep 10, 2020 0.1300 0.1400 0.1300 0.1350 88,500 +0.01(+3.85%)
Sep 09, 2020 0.1250 0.1300 0.1250 0.1300 75,000 +0.00(+0.00%)
Sep 08, 2020 0.1300 0.1300 0.1250 0.1300 107,000 -0.01(-3.70%)
Sep 04, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Sep 03, 2020 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-3.85%)
Sep 02, 2020 0.1200 0.1400 0.1150 0.1300 230,536 +0.01(+4.00%)
Sep 01, 2020 0.1400 0.1400 0.1200 0.1250 83,000 -0.01(-7.41%)
Aug 31, 2020 0.1450 0.1450 0.1350 0.1350 33,851 -0.01(-6.90%)
Aug 28, 2020 0.1350 0.1450 0.1350 0.1450 156,500 +0.01(+7.41%)
Aug 27, 2020 0.1300 0.1400 0.1300 0.1350 55,000 +0.01(+3.85%)
Aug 26, 2020 0.1250 0.1300 0.1150 0.1300 289,000 +0.00(+0.00%)
Aug 25, 2020 0.1300 0.1350 0.1300 0.1300 731,600 +0.00(+0.00%)
Aug 24, 2020 0.1400 0.1400 0.1200 0.1300 206,000 -0.01(-10.34%)
Aug 21, 2020 0.1400 0.1450 0.1350 0.1450 167,998 +0.00(+3.57%)
Aug 20, 2020 0.1600 0.1600 0.1400 0.1400 386,100 -0.01(-6.67%)
Aug 19, 2020 0.1600 0.1650 0.1500 0.1500 353,327 -0.01(-6.25%)
Aug 18, 2020 0.1650 0.1650 0.1500 0.1600 324,855 -0.01(-3.03%)
Aug 17, 2020 0.1750 0.1750 0.1600 0.1650 548,310 -0.01(-8.33%)
Aug 14, 2020 0.1800 0.1800 0.1650 0.1800 283,850 +0.01(+2.86%)
Aug 13, 2020 0.1750 0.1800 0.1700 0.1750 495,525 +0.00(+0.00%)
Aug 12, 2020 0.1750 0.1800 0.1600 0.1750 369,341 +0.00(+2.94%)
Aug 11, 2020 0.1850 0.1850 0.1700 0.1700 182,670 -0.03(-15.00%)
Aug 10, 2020 0.1950 0.2000 0.1850 0.2000 332,317 +0.02(+8.11%)
Aug 07, 2020 0.2000 0.2100 0.1800 0.1850 631,850 -0.03(-13.95%)
Aug 06, 2020 0.2050 0.2200 0.1900 0.2150 1,577,597 +0.01(+7.50%)
Aug 05, 2020 0.2000 0.2000 0.1750 0.2000 875,725 +0.02(+8.11%)
Aug 04, 2020 0.1950 0.2000 0.1800 0.1850 1,275,000 +0.00(+0.00%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 30, 2020 0.2000 0.2000 0.1650 0.1800 621,200 +0.01(+2.86%)
Jul 29, 2020 0.1300 0.1800 0.1300 0.1750 1,069,000 +0.04(+34.62%)
Jul 28, 2020 0.1350 0.1400 0.1300 0.1300 97,000 +0.00(+0.00%)
Jul 27, 2020 0.1550 0.1600 0.1300 0.1300 993,000 -0.01(-10.34%)
Jul 24, 2020 0.1350 0.1550 0.1350 0.1450 947,300 +0.01(+7.41%)
Jul 23, 2020 0.1250 0.1350 0.1200 0.1350 441,500 +0.01(+3.85%)
Jul 22, 2020 0.1150 0.1300 0.1150 0.1300 83,999 +0.01(+8.33%)
Jul 21, 2020 0.1200 0.1200 0.1150 0.1200 69,000 +0.00(+0.00%)
Jul 20, 2020 0.1050 0.1200 0.1000 0.1200 514,500 +0.02(+20.00%)
Jul 17, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Jul 16, 2020 0.0900 0.1000 0.0900 0.0900 88,999 +0.01(+12.50%)
Jul 15, 2020 0.1100 0.1100 0.0750 0.0800 378,000 -0.04(-33.33%)
Jul 14, 2020 0.0950 0.1200 0.0950 0.1200 26,000 +0.02(+20.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Jul 06, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
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.