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 (%)
Aug 31, 2021 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Aug 30, 2021 0.3300 0.3300 0.3300 0.3300 1,850 -0.01(-2.94%)
Aug 27, 2021 0.3400 0.3400 0.3400 0.3400 1,320 +0.01(+3.03%)
Aug 26, 2021 0.3300 0.3300 0.3300 0.3300 1,450 +0.00(+0.00%)
Aug 25, 2021 0.3300 0.3400 0.3250 0.3300 11,206 -0.01(-2.94%)
Aug 24, 2021 0.3400 0.3400 0.3400 0.3400 10,050 +0.00(+0.00%)
Aug 23, 2021 0.3400 0.3400 0.3300 0.3400 24,896 -0.01(-2.86%)
Aug 20, 2021 0.3500 0.3500 0.3500 0.3500 2,600 +0.00(+0.00%)
Aug 19, 2021 0.3500 0.3500 0.3500 0.3500 39,298 -0.01(-2.78%)
Aug 18, 2021 0.3500 0.3600 0.3500 0.3600 2,000 +0.01(+2.86%)
Aug 17, 2021 0.3550 0.3550 0.3500 0.3500 4,287 -0.02(-5.41%)
Aug 16, 2021 0.3700 0.3700 0.3700 0.3700 2,400 +0.02(+4.23%)
Aug 13, 2021 0.3700 0.3700 0.3550 0.3550 5,050 -0.02(-4.05%)
Aug 12, 2021 0.3600 0.3700 0.3500 0.3700 19,300 +0.00(+0.00%)
Aug 11, 2021 0.3700 0.3700 0.3700 0.3700 818 -0.01(-2.63%)
Aug 09, 2021 0.3800 0.3800 0.3800 0.3800 525 +0.03(+8.57%)
Aug 06, 2021 0.3600 0.3750 0.3500 0.3500 54,666 +0.00(+0.00%)
Aug 05, 2021 0.3600 0.3600 0.3500 0.3500 14,500 -0.03(-7.89%)
Aug 04, 2021 0.3800 0.3800 0.3800 0.3800 2,050 +0.02(+5.56%)
Aug 03, 2021 0.3850 0.3850 0.3600 0.3600 51,550 -0.02(-5.26%)
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%)
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.