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
Official Closing 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 28, 2022 0.2700 0.2750 0.2650 0.2650 43,800 +0.00(+0.00%)
Feb 24, 2022 0.2650 0.2650 150 -0.01(-1.85%)
Feb 23, 2022 0.2800 0.2800 0.2700 0.2700 13,077 -0.01(-5.26%)
Feb 22, 2022 0.2850 0.2850 0.2850 0.2850 8,617 +0.00(+0.00%)
Feb 18, 2022 0.2850 0 -0.02(-5.00%)
Feb 17, 2022 0.2650 0.3000 0.2650 0.3000 17,590 +0.04(+15.38%)
Feb 16, 2022 0.2700 0.2750 0.2600 0.2600 13,100 -0.01(-3.70%)
Feb 15, 2022 0.2700 0.2700 0.2700 0.2700 2,284 +0.00(+0.00%)
Feb 14, 2022 0.2650 0.2700 0.2650 0.2700 13,175 +0.00(+0.00%)
Feb 11, 2022 0.2800 0.2800 0.2700 0.2700 35,655 +0.00(+0.00%)
Feb 10, 2022 0.2800 0.2800 0.2700 0.2700 28,250 -0.01(-3.57%)
Feb 09, 2022 0.2900 0.2900 0.2800 0.2800 94,539 -0.01(-3.45%)
Feb 08, 2022 0.2950 0.2950 0.2900 0.2900 12,500 +0.00(+0.00%)
Feb 07, 2022 0.2950 0.2950 0.2900 0.2900 3,505 +0.01(+1.75%)
Feb 04, 2022 0.3050 0.3050 0.2800 0.2850 30,000 -0.02(-6.56%)
Feb 03, 2022 0.3100 0.3100 0.3050 0.3050 8,090 -0.01(-1.61%)
Feb 01, 2022 0.3100 0.3100 295 +0.00(+0.00%)
Jan 28, 2022 0.3100 0 +0.00(+0.00%)
Jan 26, 2022 0.3100 0.3100 300 +0.01(+3.33%)
Jan 24, 2022 0.3000 0.3000 0 +0.00(+0.00%)
Jan 21, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.64%)
Jan 20, 2022 0.3050 0.3100 0.3050 0.3050 7,490 +0.01(+1.67%)
Jan 19, 2022 0.3000 0.3000 0.3000 0.3000 56,500 -0.01(-1.64%)
Jan 18, 2022 0.3000 0.3100 0.3000 0.3050 2,500 +0.02(+5.17%)
Jan 17, 2022 0.3000 0.3000 0.2900 0.2900 23,359 +0.00(+0.00%)
Jan 14, 2022 0.2600 0.2900 0.2600 0.2900 17,250 +0.03(+11.54%)
Jan 13, 2022 0.2800 0.2800 0.2600 0.2600 49,000 -0.02(-5.45%)
Jan 12, 2022 0.2650 0.2750 0.2650 0.2750 4,642 +0.01(+3.77%)
Jan 11, 2022 0.2700 0.2700 0.2650 0.2650 11,501 +0.01(+1.92%)
Jan 10, 2022 0.2850 0.2850 0.2600 0.2600 33,400 -0.02(-8.77%)
Jan 07, 2022 0.2900 0.2900 0.2850 0.2850 15,600 -0.01(-1.72%)
Jan 06, 2022 0.2900 0.2900 0.2900 0.2900 2,600 -0.01(-3.33%)
Jan 05, 2022 0.2700 0.3000 0.2700 0.3000 7,424 +0.02(+5.26%)
Jan 04, 2022 0.2600 0.2850 0.2600 0.2850 5,448 -0.01(-3.39%)
Dec 31, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 30, 2021 0.2800 0.2950 0.2800 0.2950 13,000 +0.01(+5.36%)
Dec 29, 2021 0.2900 0.2900 0.2750 0.2800 59,755 -0.01(-5.08%)
Dec 24, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 23, 2021 0.2950 0.2950 0.2950 0.2950 4,913 -0.01(-3.28%)
Dec 22, 2021 0.3050 0.3050 0.3050 0.3050 1,350 +0.02(+5.17%)
Dec 21, 2021 0.2900 0.2950 0.2900 0.2900 15,990 -0.01(-1.69%)
Dec 20, 2021 0.3000 0.3000 0.2950 0.2950 6,927 -0.01(-3.28%)
Dec 17, 2021 0.3100 0.3100 0.3050 0.3050 5,500 -0.01(-1.61%)
Dec 16, 2021 0.3100 0.3100 0.3100 0.3100 2,975 +0.01(+1.64%)
Dec 15, 2021 0.3200 0.3200 0.3050 0.3050 28,866 -0.02(-6.15%)
Dec 14, 2021 0.3250 0.3250 0.3250 0.3250 3,875 +0.01(+1.56%)
Dec 13, 2021 0.3700 0.3700 0.3200 0.3200 61,500 -0.01(-3.03%)
Dec 09, 2021 0.3300 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Dec 06, 2021 0.3400 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Dec 03, 2021 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Dec 02, 2021 0.3400 0.3400 0.3400 0.3400 11,100 -0.02(-5.56%)
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.