Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crestview Explorationinc (CSE: CRS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 22, 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 (%)
Feb 26, 2021 1.440 1.450 1.340 1.390 119,300 +0.03(+2.21%)
Feb 25, 2021 1.430 1.720 1.350 1.360 509,296 +0.02(+1.49%)
Feb 24, 2021 1.040 1.340 0.9400 1.340 802,126 +0.07(+5.51%)
Feb 23, 2021 2.490 2.530 1.240 1.270 2,325,435 -1.18(-48.16%)
Feb 22, 2021 2.300 2.470 2.210 2.450 1,185,780 +0.44(+21.89%)
Feb 19, 2021 1.900 2.020 1.850 2.010 776,300 +0.21(+11.67%)
Feb 18, 2021 1.600 1.900 1.600 1.800 480,716 +0.14(+8.43%)
Feb 17, 2021 1.550 1.670 1.540 1.660 381,443 +0.12(+7.79%)
Feb 16, 2021 1.400 1.540 1.350 1.540 492,110 +0.19(+14.07%)
Feb 12, 2021 1.350 1.350 1.350 0 +0.15(+12.50%)
Feb 11, 2021 1.110 1.200 1.100 1.200 518,996 +0.13(+12.15%)
Feb 10, 2021 1.060 1.090 1.010 1.070 243,868 +0.07(+7.00%)
Feb 09, 2021 1.110 1.110 1.000 1.000 371,617 +0.00(+0.00%)
Feb 08, 2021 0.8500 1.090 0.8500 1.000 214,124 +0.18(+21.95%)
Feb 05, 2021 1.140 1.150 0.8100 0.8200 454,900 -0.28(-25.45%)
Feb 04, 2021 0.9800 1.140 0.9700 1.100 564,388 +0.18(+19.57%)
Feb 03, 2021 0.8700 0.9200 0.8600 0.9200 355,243 +0.07(+8.24%)
Feb 02, 2021 0.8300 0.8700 0.7500 0.8500 132,586 -0.02(-2.30%)
Feb 01, 2021 0.8500 0.8700 0.8200 0.8700 166,682 +0.06(+7.41%)
Jan 29, 2021 0.7800 0.8400 0.7500 0.8100 272,100 +0.08(+10.96%)
Jan 28, 2021 0.6800 0.7300 0.6800 0.7300 69,465 +0.03(+4.29%)
Jan 27, 2021 0.7100 0.7200 0.6700 0.7000 62,950 +0.00(+0.00%)
Jan 26, 2021 0.6200 0.7300 0.6200 0.7000 209,060 +0.07(+11.11%)
Jan 25, 2021 0.5900 0.6500 0.5800 0.6300 130,227 +0.07(+12.50%)
Jan 22, 2021 0.5800 0.5800 0.5600 0.5600 4,800 -0.02(-3.45%)
Jan 21, 2021 0.5500 0.5900 0.5500 0.5800 14,780 -0.01(-1.69%)
Jan 20, 2021 0.5500 0.5900 0.5500 0.5900 2,630 +0.03(+5.36%)
Jan 19, 2021 0.5800 0.5800 0.5500 0.5600 6,155 -0.04(-6.67%)
Jan 18, 2021 0.6200 0.6200 0.5300 0.6000 41,425 -0.03(-4.76%)
Jan 15, 2021 0.5800 0.6300 0.5800 0.6300 5,500 +0.05(+8.62%)
Jan 14, 2021 0.6000 0.6200 0.5800 0.5800 177,480 -0.02(-3.33%)
Jan 13, 2021 0.5500 0.6200 0.5500 0.6000 166,637 +0.08(+15.38%)
Jan 12, 2021 0.5600 0.5700 0.5200 0.5200 87,317 -0.06(-10.34%)
Jan 11, 2021 0.5600 0.5800 0.5100 0.5800 53,257 +0.01(+1.75%)
Jan 08, 2021 0.5100 0.5700 0.5100 0.5700 70,000 +0.06(+11.76%)
Jan 07, 2021 0.5100 0.5100 0.5100 0.5100 3,050 +0.00(+0.00%)
Jan 06, 2021 0.5300 0.5300 0.5100 0.5100 6,195 -0.01(-1.92%)
Jan 05, 2021 0.4800 0.5500 0.4800 0.5200 86,090 +0.05(+11.83%)
Jan 04, 2021 0.4900 0.4900 0.4650 0.4650 29,460 -0.03(-6.06%)
Dec 31, 2020 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Dec 30, 2020 0.5000 0.5000 0.4700 0.4800 45,696 -0.04(-7.69%)
Dec 29, 2020 0.4300 0.5600 0.4300 0.5200 144,020 +0.11(+26.83%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Dec 23, 2020 0.4700 0.4700 0.4000 0.4200 192,795 -0.04(-8.70%)
Dec 22, 2020 0.5400 0.5400 0.4600 0.4600 224,200 -0.08(-14.81%)
Dec 21, 2020 0.5700 0.5700 0.5200 0.5400 43,500 -0.02(-3.57%)
Dec 18, 2020 0.5700 0.5800 0.5600 0.5600 23,700 -0.01(-1.75%)
Dec 17, 2020 0.5700 0.5700 0.5700 0.5700 4,500 +0.00(+0.00%)
Dec 16, 2020 0.6000 0.6100 0.5600 0.5700 59,850 -0.03(-5.00%)
Dec 15, 2020 0.6100 0.6200 0.6000 0.6000 56,955 -0.03(-4.76%)
Dec 14, 2020 0.6600 0.6600 0.5800 0.6300 57,150 -0.03(-4.55%)
Dec 11, 2020 0.7000 0.7200 0.6600 0.6600 57,700 -0.03(-4.35%)
Dec 10, 2020 0.6800 0.6900 0.6600 0.6900 63,855 -0.01(-1.43%)
Dec 09, 2020 0.7300 0.7400 0.6900 0.7000 101,888 -0.02(-2.78%)
Dec 08, 2020 0.6500 0.7400 0.6500 0.7200 413,985 +0.07(+10.77%)
Dec 07, 2020 0.6700 0.6800 0.6100 0.6500 200,756 -0.09(-12.16%)
Dec 04, 2020 0.5000 0.7800 0.5000 0.7400 853,100 +0.24(+48.00%)
Dec 03, 2020 0.4500 0.5000 0.4450 0.5000 37,627 +0.05(+11.11%)
Dec 02, 2020 0.4500 0.4600 0.4500 0.4500 9,150 +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.