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

Crestview Explorationinc (CSE: CRS )

0.0400 -0.0050 (-11.11%)
Official Closing Price Updated: 3:59 PM EDT, May 27, 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 (%)
Jun 30, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jun 29, 2020 0.5200 0.5200 0.4100 0.4600 98,768 -0.05(-9.80%)
Jun 26, 2020 0.5100 0.5200 0.5100 0.5100 21,953 +0.00(+0.00%)
Jun 25, 2020 0.5300 0.5300 0.5100 0.5100 20,366 -0.01(-1.92%)
Jun 24, 2020 0.5700 0.5700 0.5200 0.5200 25,785 -0.06(-10.34%)
Jun 23, 2020 0.5700 0.5800 0.5500 0.5800 17,500 +0.03(+5.45%)
Jun 22, 2020 0.5500 0.6000 0.5300 0.5500 89,785 -0.02(-3.51%)
Jun 19, 2020 0.5800 0.5800 0.5600 0.5700 26,735 -0.01(-1.72%)
Jun 18, 2020 0.5800 0.5900 0.5800 0.5800 19,394 +0.00(+0.00%)
Jun 17, 2020 0.5900 0.5900 0.5800 0.5800 26,995 -0.01(-1.69%)
Jun 16, 2020 0.5700 0.5900 0.5700 0.5900 12,934 -0.01(-1.67%)
Jun 15, 2020 0.6000 0.6000 0.5700 0.6000 25,264 -0.01(-1.64%)
Jun 12, 2020 0.6000 0.6100 0.5900 0.6100 33,120 +0.02(+3.39%)
Jun 11, 2020 0.6300 0.6300 0.5900 0.5900 104,503 -0.04(-6.35%)
Jun 10, 2020 0.6000 0.6400 0.5900 0.6300 50,636 +0.04(+6.78%)
Jun 09, 2020 0.6100 0.6100 0.5900 0.5900 131,507 -0.01(-1.67%)
Jun 08, 2020 0.6100 0.6100 0.5700 0.6000 152,752 +0.01(+1.69%)
Jun 05, 2020 0.6100 0.6100 0.5900 0.5900 71,780 -0.01(-1.67%)
Jun 04, 2020 0.5900 0.6300 0.5700 0.6000 215,100 +0.01(+1.69%)
Jun 03, 2020 0.6100 0.6200 0.5800 0.5900 202,973 -0.01(-1.67%)
Jun 02, 2020 0.6300 0.6400 0.5700 0.6000 443,482 +0.00(+0.00%)
Jun 01, 2020 0.7800 0.7800 0.5700 0.6000 766,110 -0.16(-21.05%)
May 29, 2020 0.7500 0.7600 0.7000 0.7600 79,870 +0.04(+5.56%)
May 28, 2020 0.9100 0.9100 0.6500 0.7200 865,542 -0.17(-19.10%)
May 27, 2020 0.9200 0.9200 0.8700 0.8900 148,221 +0.02(+2.30%)
May 26, 2020 0.9600 0.9600 0.8000 0.8700 247,820 -0.06(-6.45%)
May 25, 2020 0.8800 0.9600 0.8600 0.9300 338,532 +0.11(+13.41%)
May 22, 2020 0.7000 0.8800 0.7000 0.8200 391,693 +0.12(+17.14%)
May 21, 2020 0.7100 0.7100 0.6700 0.7000 70,186 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6800 0.7000 59,701 +0.01(+1.45%)
May 19, 2020 0.7000 0.7000 0.6500 0.6900 46,227 +0.00(+0.00%)
May 15, 2020 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
May 14, 2020 0.6600 0.6600 0.6300 0.6500 49,745 -0.01(-1.52%)
May 13, 2020 0.6600 0.6700 0.6600 0.6600 30,541 -0.01(-1.49%)
May 12, 2020 0.6800 0.6800 0.6700 0.6700 26,597 -0.02(-2.90%)
May 11, 2020 0.6800 0.6900 0.6700 0.6900 44,397 -0.01(-1.43%)
May 08, 2020 0.7600 0.7600 0.6800 0.7000 96,429 +0.00(+0.00%)
May 07, 2020 0.6700 0.7000 0.6600 0.7000 18,161 +0.03(+4.48%)
May 06, 2020 0.6900 0.6900 0.6600 0.6700 22,149 -0.03(-4.29%)
May 05, 2020 0.6700 0.7400 0.6700 0.7000 156,479 +0.05(+7.69%)
May 04, 2020 0.7000 0.7000 0.6500 0.6500 61,680 -0.05(-7.14%)
May 01, 2020 0.7300 0.7300 0.6900 0.7000 31,104 +0.00(+0.00%)
Apr 30, 2020 0.7000 0.7000 0.6800 0.7000 24,988 +0.00(+0.00%)
Apr 29, 2020 0.6900 0.7200 0.6900 0.7000 39,469 +0.02(+2.94%)
Apr 28, 2020 0.6800 0.6800 0.6600 0.6800 72,219 +0.00(+0.00%)
Apr 27, 2020 0.7600 0.7600 0.6500 0.6800 195,342 -0.05(-6.85%)
Apr 24, 2020 0.7000 0.7300 0.6000 0.7300 169,717 +0.07(+10.61%)
Apr 23, 2020 0.7800 0.7800 0.6600 0.6600 411,175 -0.11(-14.29%)
Apr 22, 2020 0.7700 0.8000 0.7400 0.7700 293,922 -0.03(-3.75%)
Apr 21, 2020 0.8500 0.8600 0.7700 0.8000 155,071 -0.07(-8.05%)
Apr 20, 2020 0.9200 0.9400 0.8300 0.8700 270,580 -0.05(-5.43%)
Apr 17, 2020 0.9400 1.020 0.8600 0.9200 373,862 +0.04(+4.55%)
Apr 16, 2020 1.410 1.430 0.8600 0.8800 982,733 -0.50(-36.23%)
Apr 15, 2020 1.320 1.440 1.310 1.380 804,607 +0.08(+6.15%)
Apr 14, 2020 1.240 1.300 1.190 1.300 552,556 +0.17(+15.04%)
Apr 13, 2020 1.130 1.200 1.090 1.130 536,389 +0.08(+7.62%)
Apr 09, 2020 1.050 1.050 1.050 0 +0.03(+2.94%)
Apr 08, 2020 0.9800 1.030 0.9300 1.020 272,548 +0.18(+21.43%)
Apr 07, 2020 0.7800 0.8500 0.7500 0.8400 40,513 +0.11(+15.07%)
Apr 06, 2020 0.7700 0.7700 0.7000 0.7300 12,056 -0.04(-5.19%)
Apr 03, 2020 0.8000 0.8000 0.7000 0.7700 10,925 -0.02(-2.53%)
Apr 02, 2020 0.8100 0.8100 0.7900 0.7900 6,619 -0.02(-2.47%)
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.