Crest Resources Inc (CSE: CRES )
0.0850
-0.0250
(-22.73%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 12, 2024 | 0.1100 | 0 | -0.01(-4.35%) | |||
| Apr 11, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 19,500 | +0.01(+9.52%) |
| Apr 10, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 3,000 | +0.03(+50.00%) |
| Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,000 | -0.05(-41.67%) |
| Apr 03, 2024 | 0.1200 | 111 | +0.02(+20.00%) | |||
| Mar 15, 2024 | 0.1000 | 0 | -0.03(-23.08%) | |||
| Mar 11, 2024 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | ||
| Mar 08, 2024 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 50,500 | -0.01(-9.68%) |
| Mar 07, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 30,833 | +0.01(+3.33%) |
| Mar 06, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 27,500 | +0.00(+0.00%) |
| Mar 05, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 44,570 | +0.01(+7.14%) |
| Mar 04, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 5,334 | +0.00(+0.00%) |
| Mar 01, 2024 | 0.1200 | 0.1400 | 0.1150 | 0.1400 | 58,557 | +0.00(+0.00%) |
| 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%) |
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.
