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

Carbon Revolution Public Limited Company - Warrant (NQ: CREVW )

0.0400 -0.0004 (-0.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2024 0.0695 0.0820 0.0451 0.0700 78,802 -0.01(-12.50%)
Apr 29, 2024 0.0800 0.0800 0.0800 0.0800 800 -0.00(-2.44%)
Apr 23, 2024 0.0820 0 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0820 0.0500 0.0820 38,265 +0.01(+9.33%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 100 +0.00(+6.38%)
Apr 18, 2024 0.0659 0.0705 0.0659 0.0705 584 -0.01(-7.24%)
Apr 15, 2024 0.0760 0 +0.01(+11.76%)
Apr 12, 2024 0.0620 0.0680 0.0620 0.0680 13,500 +0.01(+10.21%)
Apr 11, 2024 0.0733 0.0760 0.0617 0.0617 3,700 +0.01(+15.11%)
Apr 10, 2024 0.0753 0.0780 0.0536 0.0536 2,100 -0.01(-10.82%)
Apr 09, 2024 0.0650 0.0650 0.0520 0.0601 11,105 -0.01(-8.52%)
Apr 08, 2024 0.0705 0.0760 0.0650 0.0657 2,999 -0.01(-11.22%)
Apr 05, 2024 0.0670 0.0740 0.0670 0.0740 2,520 +0.00(+5.71%)
Apr 04, 2024 0.0699 0.0710 0.0699 0.0700 19,828 -0.00(-5.28%)
Apr 03, 2024 0.0778 0.0778 0.0700 0.0739 1,400 +0.01(+23.17%)
Apr 02, 2024 0.0500 0.0869 0.0500 0.0600 21,603 -0.03(-32.28%)
Apr 01, 2024 0.0886 0.0886 0.0886 0.0886 1,410 -0.00(-0.34%)
Mar 28, 2024 0.0529 0.0889 0.0529 0.0889 2,647 +0.00(+1.02%)
Mar 26, 2024 0.0880 0 -0.00(-2.22%)
Mar 21, 2024 0.0900 0 -0.01(-5.26%)
Mar 20, 2024 0.0834 0.1180 0.0800 0.0950 12,341 -0.01(-5.00%)
Mar 19, 2024 0.1073 0.1099 0.0710 0.1000 11,594 +0.02(+25.16%)
Mar 18, 2024 0.0707 0.1249 0.0707 0.0799 86,727 -0.01(-9.62%)
Mar 15, 2024 0.0950 0.0950 0.0444 0.0884 43,267 -0.01(-6.95%)
Mar 14, 2024 0.0606 0.0970 0.0600 0.0950 27,752 +0.01(+5.56%)
Mar 13, 2024 0.0840 0.0977 0.0701 0.0900 84,902 +0.01(+15.98%)
Mar 12, 2024 0.0990 0.0999 0.0671 0.0776 29,613 +0.01(+10.86%)
Mar 11, 2024 0.1061 0.1062 0.0660 0.0700 8,709 +0.00(+6.54%)
Mar 08, 2024 0.0703 0.0703 0.0657 0.0657 802 +0.00(+0.92%)
Mar 07, 2024 0.0700 0.1100 0.0373 0.0651 97,577 -0.01(-18.73%)
Mar 06, 2024 0.0440 0.1000 0.0411 0.0801 234,666 +0.04(+83.72%)
Mar 05, 2024 0.0400 0.0440 0.0400 0.0436 15,330 -0.00(-3.11%)
Mar 04, 2024 0.0506 0.0506 0.0450 0.0450 2,960 -0.01(-11.07%)
Feb 29, 2024 0.0506 1 -0.01(-22.03%)
Feb 28, 2024 0.0595 0.0680 0.0430 0.0649 25,334 -0.00(-4.56%)
Feb 23, 2024 0.0680 0 -0.00(-0.73%)
Feb 21, 2024 0.0685 0 -0.00(-0.15%)
Feb 20, 2024 0.0423 0.0686 0.0423 0.0686 405 -0.00(-1.86%)
Feb 16, 2024 0.0497 0.0700 0.0449 0.0699 11,797 -0.00(-0.14%)
Feb 15, 2024 0.0495 0.0700 0.0352 0.0700 28,462 +0.03(+99.43%)
Feb 14, 2024 0.0400 0.0400 0.0351 0.0351 3,144 -0.01(-29.80%)
Feb 13, 2024 0.0418 0.0501 0.0410 0.0500 13,404 -0.01(-16.67%)
Feb 08, 2024 0.0600 0 +0.00(+1.01%)
Feb 07, 2024 0.0593 0.0600 0.0537 0.0594 2,631 +0.02(+41.43%)
Feb 06, 2024 0.0430 0.0430 0.0420 0.0420 2,458 +0.01(+31.66%)
Feb 05, 2024 0.0316 0.0495 0.0313 0.0319 1,049 -0.03(-46.21%)
Feb 02, 2024 0.0593 0.0593 0.0593 0.0593 150 +0.01(+18.84%)
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.