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

Crestview Explorationinc (CSE: CRS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 30, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 29, 2021 0.4000 0.4000 0.3900 0.3900 5,340 +0.01(+2.63%)
Jul 28, 2021 0.3800 0.3850 0.3800 0.3800 5,332 +0.00(+0.00%)
Jul 27, 2021 0.3850 0.3850 0.3800 0.3800 17,755 -0.02(-5.00%)
Jul 26, 2021 0.3800 0.4000 0.3800 0.4000 5,862 +0.02(+3.90%)
Jul 23, 2021 0.3900 0.3900 0.3800 0.3850 26,743 -0.01(-1.28%)
Jul 22, 2021 0.4100 0.4100 0.3900 0.3900 1,500 +0.00(+0.00%)
Jul 21, 2021 0.4000 0.4000 0.3900 0.3900 6,000 -0.01(-2.50%)
Jul 20, 2021 0.3900 0.4000 0.3900 0.4000 32,539 +0.01(+2.56%)
Jul 19, 2021 0.3900 0.4000 0.3900 0.3900 17,265 +0.00(+0.00%)
Jul 16, 2021 0.4100 0.4100 0.3900 0.3900 8,170 -0.01(-2.50%)
Jul 15, 2021 0.4000 0.4150 0.4000 0.4000 4,200 +0.00(+0.00%)
Jul 14, 2021 0.4050 0.4100 0.4000 0.4000 11,940 +0.00(+0.00%)
Jul 13, 2021 0.4000 0.4000 0.4000 0.4000 14,400 +0.00(+0.00%)
Jul 12, 2021 0.4350 0.4350 0.4000 0.4000 42,250 -0.02(-4.76%)
Jul 09, 2021 0.4200 0.4200 0.4200 0.4200 4,400 +0.01(+2.44%)
Jul 08, 2021 0.4100 0.4300 0.3900 0.4100 105,959 +0.00(+1.23%)
Jul 07, 2021 0.4600 0.4600 0.3800 0.4050 57,120 -0.06(-13.83%)
Jul 06, 2021 0.4100 0.4700 0.4000 0.4700 23,895 +0.06(+14.63%)
Jul 05, 2021 0.4200 0.4200 0.4000 0.4100 42,338 -0.01(-2.38%)
Jul 02, 2021 0.4150 0.4200 0.4000 0.4200 73,301 +0.01(+2.44%)
Jun 30, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 29, 2021 0.4200 0.4200 0.4100 0.4100 30,277 -0.03(-6.82%)
Jun 28, 2021 0.4400 0.4400 0.4100 0.4400 68,456 +0.00(+0.00%)
Jun 25, 2021 0.4400 0.4400 0.4400 0.4400 9,852 +0.00(+0.00%)
Jun 24, 2021 0.4500 0.4500 0.4400 0.4400 18,450 -0.01(-2.22%)
Jun 23, 2021 0.4600 0.4600 0.4200 0.4500 38,300 -0.02(-4.26%)
Jun 22, 2021 0.4600 0.4700 0.4500 0.4700 67,476 +0.01(+2.17%)
Jun 21, 2021 0.4700 0.4700 0.4500 0.4600 56,000 -0.02(-4.17%)
Jun 18, 2021 0.4800 0.4800 0.4800 0.4800 8,300 +0.01(+1.05%)
Jun 17, 2021 0.4850 0.4850 0.4650 0.4750 15,575 -0.01(-1.04%)
Jun 16, 2021 0.4800 0.4800 0.4800 0.4800 9,859 -0.01(-1.03%)
Jun 15, 2021 0.5000 0.5000 0.4850 0.4850 10,482 -0.02(-3.00%)
Jun 14, 2021 0.4850 0.5000 0.4850 0.5000 23,836 +0.01(+1.01%)
Jun 11, 2021 0.4850 0.5000 0.4800 0.4950 26,213 +0.01(+2.06%)
Jun 10, 2021 0.4900 0.5000 0.4850 0.4850 14,490 -0.01(-1.02%)
Jun 09, 2021 0.4900 0.4950 0.4850 0.4900 8,200 +0.01(+1.03%)
Jun 08, 2021 0.4850 0.4900 0.4800 0.4850 33,510 +0.00(+0.00%)
Jun 07, 2021 0.5000 0.5000 0.4850 0.4850 65,802 -0.02(-3.00%)
Jun 04, 2021 0.4950 0.5000 0.4800 0.5000 39,661 +0.01(+1.01%)
Jun 03, 2021 0.4850 0.5000 0.4850 0.4950 8,195 +0.00(+0.00%)
Jun 02, 2021 0.4900 0.4950 0.4800 0.4950 17,624 +0.01(+1.02%)
Jun 01, 2021 0.4900 0.5000 0.4500 0.4900 112,348 -0.01(-2.00%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 49,870 +0.00(+0.00%)
May 28, 2021 0.5100 0.5200 0.5000 0.5000 23,740 -0.06(-10.71%)
May 27, 2021 0.4900 0.5600 0.4900 0.5600 32,630 +0.08(+15.46%)
May 26, 2021 0.4850 0.4950 0.4700 0.4850 22,450 +0.01(+1.04%)
May 25, 2021 0.4750 0.4800 0.4700 0.4800 9,615 +0.02(+4.35%)
May 21, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 20, 2021 0.4650 0.4750 0.4500 0.4600 32,680 -0.01(-1.08%)
May 19, 2021 0.4800 0.4800 0.4650 0.4650 44,991 -0.02(-4.12%)
May 18, 2021 0.4950 0.4950 0.4850 0.4850 29,545 +0.00(+0.00%)
May 17, 2021 0.4900 0.4900 0.4850 0.4850 38,270 +0.00(+0.00%)
May 14, 2021 0.4900 0.4900 0.4800 0.4850 60,600 -0.01(-2.02%)
May 13, 2021 0.4800 0.4950 0.4800 0.4950 16,550 +0.01(+1.02%)
May 12, 2021 0.5300 0.5300 0.4900 0.4900 29,810 -0.05(-9.26%)
May 11, 2021 0.5500 0.5500 0.5300 0.5400 57,800 -0.02(-3.57%)
May 10, 2021 0.5800 0.5800 0.5500 0.5600 41,725 -0.02(-3.45%)
May 07, 2021 0.5600 0.5900 0.5600 0.5800 25,835 +0.02(+3.57%)
May 06, 2021 0.5800 0.5800 0.5500 0.5600 37,820 -0.02(-3.45%)
May 05, 2021 0.5500 0.6200 0.5500 0.5800 60,282 +0.05(+9.43%)
May 04, 2021 0.5600 0.5600 0.5300 0.5300 15,343 -0.03(-5.36%)
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.