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 (%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 30, 2020 0.4500 0.4550 0.4300 0.4300 33,180 -0.03(-6.52%)
Jul 29, 2020 0.4600 0.4600 0.4600 0.4600 27,000 +0.00(+0.00%)
Jul 28, 2020 0.4600 0.4600 0.4600 0.4600 3,833 -0.01(-1.08%)
Jul 27, 2020 0.4950 0.4950 0.4600 0.4650 10,822 -0.00(-1.06%)
Jul 24, 2020 0.4600 0.4900 0.4600 0.4700 7,905 +0.00(+1.08%)
Jul 23, 2020 0.4600 0.4650 0.4600 0.4650 16,600 -0.01(-2.11%)
Jul 22, 2020 0.5000 0.5000 0.4750 0.4750 11,870 -0.03(-5.00%)
Jul 21, 2020 0.4700 0.5000 0.4700 0.5000 24,619 +0.03(+6.38%)
Jul 20, 2020 0.4600 0.4700 0.4600 0.4700 2,175 +0.01(+2.17%)
Jul 17, 2020 0.4200 0.4600 0.4200 0.4600 60,040 +0.03(+6.98%)
Jul 16, 2020 0.4350 0.4400 0.4300 0.4300 12,169 -0.01(-2.27%)
Jul 15, 2020 0.4500 0.4500 0.4200 0.4400 57,826 -0.01(-2.22%)
Jul 14, 2020 0.4700 0.4800 0.4500 0.4500 25,244 -0.03(-6.25%)
Jul 13, 2020 0.5000 0.5000 0.4700 0.4800 9,323 +0.00(+0.00%)
Jul 10, 2020 0.4700 0.4800 0.4700 0.4800 7,115 +0.01(+2.13%)
Jul 09, 2020 0.4800 0.5000 0.4700 0.4700 47,264 -0.01(-2.08%)
Jul 08, 2020 0.5000 0.5100 0.4800 0.4800 13,080 -0.02(-4.00%)
Jul 07, 2020 0.5200 0.5200 0.5000 0.5000 7,606 +0.00(+0.00%)
Jul 06, 2020 0.5800 0.5800 0.5000 0.5000 14,902 -0.04(-7.41%)
Jul 03, 2020 0.5400 0.5400 0.5400 0.5400 3,400 +0.00(+0.00%)
Jul 02, 2020 0.5400 0.5800 0.4950 0.5400 35,497 +0.05(+10.20%)
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%)
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.