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 (%)
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%)
May 03, 2021 0.1500 0.1500 0.1500 0.1500 601 +0.01(+7.14%)
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%)
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.