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

Crest Resources Inc (OP: CRSTF )

0.0850 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 30, 2021 0.1365 0.1400 0.1365 0.1400 7,600 +0.01(+4.09%)
Apr 29, 2021 0.1345 0.1345 0.1345 0.1345 1,050 +0.02(+13.22%)
Apr 28, 2021 0.1366 0.1366 0.1188 0.1188 30,050 +0.00(+3.30%)
Apr 27, 2021 0.1250 0.1285 0.1150 0.1150 21,917 +0.01(+5.89%)
Apr 26, 2021 0.1086 0.1086 0.1086 0.1086 5,000 +0.01(+6.47%)
Apr 23, 2021 0.1083 0.1083 0.1020 0.1020 7,500 +0.00(+0.00%)
Apr 22, 2021 0.1020 0.1020 0.1000 0.1020 10,999 +0.00(+4.62%)
Apr 16, 2021 0.0975 0.0975 0.0975 0 +0.01(+6.32%)
Apr 13, 2021 0.0917 0.0917 0.0917 0 +0.00(+0.66%)
Apr 09, 2021 0.0911 0.0911 0.0911 0.0911 1,300 -0.00(-4.11%)
Apr 08, 2021 0.0784 0.0950 0.0784 0.0950 102,000 +0.01(+7.95%)
Apr 07, 2021 0.0880 0.0880 0.0880 0.0880 5,000 +0.00(+0.92%)
Apr 06, 2021 0.0872 0.0872 0.0872 0.0872 1,000 -0.00(-0.23%)
Apr 05, 2021 0.0850 0.0874 0.0850 0.0874 16,500 -0.00(-4.79%)
Apr 01, 2021 0.0879 0.0918 0.0879 0.0918 26,000 -0.00(-4.18%)
Mar 31, 2021 0.0850 0.0958 0.0850 0.0958 97,000 -0.01(-7.26%)
Mar 26, 2021 0.1033 0.1033 0.1033 0 +0.00(+0.49%)
Mar 25, 2021 0.0988 0.1028 0.0988 0.1028 29,000 -0.00(-0.29%)
Mar 24, 2021 0.1031 0.1031 0.1031 0.1031 20,000 +0.00(+0.10%)
Mar 23, 2021 0.0989 0.1030 0.0989 0.1030 83,000 +0.00(+3.00%)
Mar 22, 2021 0.1000 0.1000 0.0920 0.1000 50,000 +0.00(+3.09%)
Mar 19, 2021 0.0970 0.0970 0.0970 0.0970 79,000 +0.00(+4.30%)
Mar 17, 2021 0.0930 0.0930 0.0930 0 -0.00(-4.12%)
Mar 16, 2021 0.0964 0.0970 0.0922 0.0970 22,042 +0.01(+14.12%)
Mar 10, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 05, 2021 0.0950 0.0950 0.0950 0.0950 100,000 +0.00(+2.48%)
Mar 01, 2021 0.0927 0.0927 0.0927 0 +0.00(+3.00%)
Feb 26, 2021 0.0900 0.0900 0.0900 0.0900 23,400 +0.00(+0.90%)
Feb 25, 2021 0.0912 0.0912 0.0892 0.0892 2,100 +0.00(+2.53%)
Feb 24, 2021 0.0872 0.0872 0.0854 0.0870 2,020 -0.02(-18.31%)
Feb 16, 2021 0.1065 0.1065 0.1065 0 +0.01(+14.52%)
Feb 12, 2021 0.0930 0.0930 0.0930 0.0930 60,800 -0.00(-2.11%)
Feb 11, 2021 0.0947 0.0950 0.0947 0.0950 2,300 +0.02(+21.02%)
Feb 10, 2021 0.0785 0.0785 0.0785 0.0785 2,000 +0.00(+6.08%)
Feb 09, 2021 0.0740 0.0740 0.0740 0.0740 15,000 -0.00(-0.13%)
Feb 02, 2021 0.0741 0.0741 0.0741 0 -0.02(-17.67%)
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.