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

Crest Resources Inc (OP: CRSTF )

N/A UNCHANGED
Last Price Updated: 12:24 PM EST, Feb 23, 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 (%)
Apr 27, 2022 0.0488 0 -0.02(-28.45%)
Apr 26, 2022 0.0682 0.0682 0.0682 0.0682 275 +0.01(+13.67%)
Apr 19, 2022 0.0600 0 -0.01(-10.71%)
Apr 18, 2022 0.0672 0.0672 0.0672 0.0672 5,000 +0.00(+0.15%)
Apr 11, 2022 0.0671 0 +0.02(+34.20%)
Mar 17, 2022 0.0500 0 -0.01(-15.68%)
Mar 11, 2022 0.0593 0 +0.01(+18.60%)
Mar 09, 2022 0.0500 0 +0.00(+0.00%)
Mar 08, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 07, 2022 0.0412 0.0500 0.0412 0.0500 11,000 -0.00(-9.09%)
Mar 04, 2022 0.0553 0.0553 0.0550 0.0550 15,000 +0.00(+0.00%)
Feb 25, 2022 0.0550 50 +0.00(+0.18%)
Feb 24, 2022 0.0557 0.0557 0.0500 0.0549 28,000 -0.00(-0.54%)
Feb 22, 2022 0.0552 0 -0.02(-21.70%)
Feb 18, 2022 0.0705 0 -0.02(-21.67%)
Feb 09, 2022 0.0900 0 +0.00(+0.00%)
Jan 24, 2022 0.0900 0 -0.00(-0.66%)
Jan 14, 2022 0.0906 0 +0.00(+0.00%)
Jan 05, 2022 0.0906 0 +0.01(+13.25%)
Dec 31, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 29, 2021 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Dec 28, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+5.26%)
Dec 22, 2021 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Dec 17, 2021 0.0800 0.0800 0.0800 0 -0.02(-19.19%)
Dec 13, 2021 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Dec 07, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 06, 2021 0.0850 0.0850 0.0850 0.0850 30,000 -0.01(-6.18%)
Dec 03, 2021 0.0838 0.0906 0.0838 0.0906 7,000 +0.00(+0.00%)
Dec 01, 2021 0.0906 0.0906 0.0906 0 +0.01(+7.22%)
Nov 23, 2021 0.0845 0.0845 0.0845 0 -0.00(-1.74%)
Nov 22, 2021 0.0860 0.0868 0.0860 0.0860 21,010 -0.01(-14.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 1,010 -0.01(-7.15%)
Nov 11, 2021 0.1077 0.1077 0.1077 0 -0.00(-2.09%)
Nov 09, 2021 0.1061 0.1100 0.1061 0.1100 103,000 +0.01(+15.79%)
Nov 08, 2021 0.0950 0.0950 0.0900 0.0950 47,000 +0.01(+10.08%)
Nov 05, 2021 0.0863 0.0910 0.0863 0.0863 25,300 -0.00(-4.85%)
Nov 02, 2021 0.0907 0.0907 0.0907 0 +0.01(+11.29%)
Oct 28, 2021 0.0815 0.0815 0.0815 0 -0.01(-8.73%)
Oct 27, 2021 0.0880 0.0894 0.0880 0.0893 16,000 +0.00(+1.48%)
Oct 26, 2021 0.0880 0.0880 0.0880 0.0880 6,000 -0.00(-4.35%)
Oct 25, 2021 0.0835 0.0920 0.0835 0.0920 21,000 +0.01(+10.58%)
Oct 22, 2021 0.0833 0.0833 0.0832 0.0832 29,000 -0.01(-7.56%)
Oct 20, 2021 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Oct 15, 2021 0.0910 0.0910 0.0910 0 -0.00(-3.50%)
Oct 12, 2021 0.0943 0.0943 0.0943 0 +0.00(+0.75%)
Oct 05, 2021 0.0936 0.0936 0.0936 0 -0.00(-4.49%)
Sep 30, 2021 0.0980 0.0980 0.0980 0 +0.01(+6.41%)
Sep 29, 2021 0.0921 0.0921 0.0921 0.0921 200 -0.00(-0.97%)
Sep 27, 2021 0.0930 0.0930 0.0930 0 +0.00(+0.32%)
Sep 22, 2021 0.0927 0.0927 0.0927 0 -0.02(-19.39%)
Sep 09, 2021 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 08, 2021 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-7.24%)
Sep 03, 2021 0.1078 0.1078 0.1078 0 +0.01(+6.73%)
Aug 27, 2021 0.1010 0.1010 0.1010 0 +0.01(+14.38%)
Aug 19, 2021 0.0883 0.0883 0.0883 0 -0.00(-0.90%)
Aug 18, 2021 0.0893 0.0893 0.0891 0.0891 8,900 -0.00(-0.11%)
Aug 17, 2021 0.0892 0.0892 0.0892 0.0892 10,000 -0.00(-4.60%)
Aug 16, 2021 0.0935 0.0935 0.0935 0.0935 10,000 -0.01(-5.46%)
Aug 13, 2021 0.0989 0.0989 0.0989 0.0989 150 +0.01(+5.44%)
Aug 12, 2021 0.0939 0.0939 0.0938 0.0938 9,375 -0.01(-5.92%)
Aug 10, 2021 0.0997 0.0997 0.0997 0 +0.01(+10.78%)
Aug 06, 2021 0.0900 0.0900 0.0900 0 -0.03(-22.01%)
Aug 05, 2021 0.1154 0.1154 0.1154 0.1154 5,000 +0.02(+17.76%)
Aug 04, 2021 0.0980 0.0980 0.0980 0.0980 400 -0.00(-1.61%)
Aug 03, 2021 0.0996 0.0996 0.0996 0.0996 100 +0.01(+11.16%)
Jul 27, 2021 0.0896 0.0896 0.0896 0 +0.00(+4.55%)
Jul 23, 2021 0.0857 0.0857 0.0857 0 -0.01(-14.30%)
Jul 22, 2021 0.0955 0.1000 0.0955 0.1000 31,000 +0.00(+1.52%)
Jul 20, 2021 0.0985 0.0985 0.0985 0 +0.01(+8.84%)
Jul 19, 2021 0.0958 0.1268 0.0905 0.0905 62,000 -0.01(-6.89%)
Jul 16, 2021 0.0951 0.0972 0.0951 0.0972 4,750 -0.01(-11.07%)
Jul 15, 2021 0.1093 0.1093 0.1093 0.1093 300 -0.00(-0.64%)
Jul 14, 2021 0.1018 0.1100 0.1018 0.1100 16,000 -0.02(-12.77%)
Jul 12, 2021 0.1261 0.1261 0.1261 0 +0.01(+5.08%)
Jul 09, 2021 0.1180 0.1200 0.1180 0.1200 10,000 +0.01(+9.09%)
Jul 07, 2021 0.1100 0.1100 0.1100 0 +0.00(+2.71%)
Jul 06, 2021 0.1071 0.1071 0.1071 0.1071 1,600 -0.01(-10.75%)
Jul 02, 2021 0.1113 0.1250 0.1113 0.1200 40,000 +0.02(+20.00%)
Jun 30, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.81%)
Jun 28, 2021 0.0992 0.0992 0.0992 0 +0.01(+10.22%)
Jun 25, 2021 0.0900 0.0900 0.0900 0.0900 12,750 +0.00(+0.00%)
Jun 24, 2021 0.0993 0.0993 0.0900 0.0900 25,200 -0.01(-14.29%)
Jun 22, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 21, 2021 0.1000 0.1159 0.1000 0.1050 119,300 -0.00(-2.78%)
Jun 18, 2021 0.1150 0.1150 0.1060 0.1080 13,000 -0.00(-1.82%)
Jun 17, 2021 0.1100 0.1200 0.1100 0.1100 102,500 -0.00(-2.48%)
Jun 16, 2021 0.1128 0.1128 0.1128 0.1128 1,538 +0.00(+0.36%)
Jun 15, 2021 0.1127 0.1127 0.1124 0.1124 15,000 -0.02(-16.93%)
Jun 14, 2021 0.1353 0.1353 0.1353 0.1353 180 +0.01(+12.10%)
Jun 11, 2021 0.1130 0.1285 0.1130 0.1207 227,493 +0.00(+2.29%)
Jun 10, 2021 0.1191 0.1307 0.1175 0.1180 42,450 -0.01(-9.02%)
Jun 09, 2021 0.1310 0.1349 0.1278 0.1297 135,038 -0.01(-3.93%)
Jun 08, 2021 0.1478 0.1478 0.1350 0.1350 155,075 -0.01(-10.00%)
Jun 07, 2021 0.1350 0.1500 0.1350 0.1500 81,000 +0.01(+5.34%)
Jun 04, 2021 0.1390 0.1529 0.1300 0.1424 337,667 -0.01(-5.07%)
Jun 03, 2021 0.1614 0.1690 0.1294 0.1500 636,272 -0.07(-33.21%)
Jun 02, 2021 0.2442 0.2549 0.2246 0.2246 92,420 +0.02(+9.83%)
Jun 01, 2021 0.2045 0.2158 0.2039 0.2045 17,439 +0.01(+2.87%)
May 28, 2021 0.2000 0.2010 0.1980 0.1988 92,011 -0.00(-0.15%)
May 27, 2021 0.2147 0.2192 0.1991 0.1991 109,400 -0.02(-7.65%)
May 26, 2021 0.2000 0.2189 0.2000 0.2156 93,500 +0.02(+7.80%)
May 25, 2021 0.1856 0.2135 0.1856 0.2000 347,450 +0.04(+26.18%)
May 21, 2021 0.1585 0.1585 0.1585 0 -0.01(-6.76%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 300 +0.01(+6.18%)
May 19, 2021 0.1601 0.1601 0.1601 0.1601 631 -0.00(-0.44%)
May 18, 2021 0.1608 0.1608 0.1608 0.1608 100 -0.00(-2.55%)
May 17, 2021 0.1651 0.1651 0.1650 0.1650 550 +0.00(+1.23%)
May 14, 2021 0.1650 0.1650 0.1630 0.1630 10,000 -0.00(-1.21%)
May 13, 2021 0.1650 0.1650 0.1650 0.1650 10,000 -0.00(-2.60%)
May 12, 2021 0.1653 0.1712 0.1653 0.1694 19,000 +0.00(+1.38%)
May 11, 2021 0.1671 0.1671 0.1671 0.1671 100 +0.00(+1.21%)
May 10, 2021 0.1695 0.1700 0.1651 0.1651 21,563 +0.03(+20.78%)
May 06, 2021 0.1367 0.1367 0.1367 0 -0.01(-8.87%)
May 05, 2021 0.1551 0.1551 0.1500 0.1500 10,400 +0.00(+0.00%)
May 04, 2021 0.1393 0.1586 0.1312 0.1500 28,500 +0.00(+0.00%)
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.