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

Crestview Explorationinc (CSE: CRS )

0.0400 +0.0050 (+14.29%)
Official Closing Price Updated: 1:27 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 0.4100 0.4400 0.4100 0.4400 70,032 +0.03(+7.32%)
Nov 27, 2020 0.4000 0.4100 0.3950 0.4100 57,100 +0.02(+6.49%)
Nov 26, 2020 0.4000 0.4000 0.3850 0.3850 4,480 -0.02(-3.75%)
Nov 25, 2020 0.3900 0.4000 0.3900 0.4000 2,631 +0.00(+0.00%)
Nov 24, 2020 0.4000 0.4000 0.3900 0.4000 22,595 +0.02(+3.90%)
Nov 23, 2020 0.3900 0.3900 0.3850 0.3850 31,215 -0.01(-1.28%)
Nov 19, 2020 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 18, 2020 0.3900 0.4000 0.3900 0.4000 6,920 +0.01(+2.56%)
Nov 17, 2020 0.3900 0.3900 0.3900 0.3900 950 -0.01(-1.27%)
Nov 16, 2020 0.4050 0.4050 0.3850 0.3950 20,555 -0.01(-1.25%)
Nov 13, 2020 0.4000 0.4050 0.4000 0.4000 17,005 +0.00(+0.00%)
Nov 12, 2020 0.3950 0.4100 0.3950 0.4000 36,264 +0.02(+5.26%)
Nov 11, 2020 0.3850 0.3850 0.3750 0.3800 20,900 -0.01(-1.30%)
Nov 10, 2020 0.3600 0.3850 0.3600 0.3850 4,400 +0.01(+2.67%)
Nov 09, 2020 0.4450 0.4450 0.2900 0.3750 148,214 -0.07(-14.77%)
Nov 06, 2020 0.4000 0.4500 0.4000 0.4400 97,130 +0.05(+12.82%)
Nov 05, 2020 0.3800 0.4000 0.3800 0.3900 37,015 +0.04(+11.43%)
Nov 04, 2020 0.3600 0.3600 0.3500 0.3500 7,005 -0.01(-2.78%)
Nov 03, 2020 0.3550 0.3600 0.3550 0.3600 17,975 +0.01(+1.41%)
Nov 02, 2020 0.3350 0.3550 0.3350 0.3550 18,455 +0.01(+4.41%)
Oct 30, 2020 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Oct 29, 2020 0.3400 0.3400 0.3400 0.3400 23,369 +0.00(+0.00%)
Oct 28, 2020 0.3350 0.3400 0.3300 0.3400 34,014 +0.01(+1.49%)
Oct 27, 2020 0.3450 0.3450 0.3350 0.3350 7,735 -0.01(-4.29%)
Oct 26, 2020 0.3500 0.3500 0.3500 0.3500 12,150 +0.00(+0.00%)
Oct 23, 2020 0.3400 0.3500 0.3400 0.3500 12,026 +0.01(+2.94%)
Oct 22, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Oct 21, 2020 0.3350 0.3500 0.3350 0.3400 51,071 +0.01(+1.49%)
Oct 20, 2020 0.3500 0.3500 0.3350 0.3350 37,000 -0.01(-4.29%)
Oct 19, 2020 0.3550 0.3550 0.3500 0.3500 21,800 -0.01(-2.78%)
Oct 16, 2020 0.3500 0.3700 0.3400 0.3600 57,227 +0.01(+2.86%)
Oct 15, 2020 0.3600 0.3600 0.3500 0.3500 28,069 -0.01(-2.78%)
Oct 14, 2020 0.3600 0.3600 0.3600 0.3600 1,950 -0.01(-1.37%)
Oct 13, 2020 0.3750 0.3750 0.3650 0.3650 3,210 -0.01(-2.67%)
Oct 09, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 08, 2020 0.3700 0.3700 0.3700 0.3700 5,406 +0.01(+1.37%)
Oct 07, 2020 0.3700 0.3700 0.3650 0.3650 23,900 +0.00(+0.00%)
Oct 06, 2020 0.3800 0.3800 0.3650 0.3650 4,745 -0.01(-1.35%)
Oct 05, 2020 0.3750 0.3750 0.3700 0.3700 25,940 -0.01(-1.33%)
Oct 02, 2020 0.3800 0.3800 0.3750 0.3750 3,463 +0.00(+0.00%)
Oct 01, 2020 0.3800 0.3800 0.3750 0.3750 9,859 -0.01(-1.32%)
Sep 30, 2020 0.3800 0.3850 0.3700 0.3800 29,319 +0.00(+0.00%)
Sep 29, 2020 0.3800 0.3850 0.3800 0.3800 21,092 +0.01(+2.70%)
Sep 28, 2020 0.3800 0.3800 0.3700 0.3700 13,500 -0.01(-1.33%)
Sep 25, 2020 0.3750 0.3750 0.3650 0.3750 9,600 -0.01(-1.32%)
Sep 24, 2020 0.3800 0.3800 0.3650 0.3800 22,600 +0.01(+1.33%)
Sep 23, 2020 0.3750 0.3900 0.3750 0.3750 10,130 -0.01(-1.32%)
Sep 22, 2020 0.3800 0.3800 0.3700 0.3800 7,077 +0.00(+0.00%)
Sep 21, 2020 0.3900 0.3950 0.3800 0.3800 15,144 +0.00(+0.00%)
Sep 18, 2020 0.3850 0.3850 0.3800 0.3800 15,200 +0.01(+1.33%)
Sep 17, 2020 0.3600 0.3800 0.3600 0.3750 36,805 +0.03(+7.14%)
Sep 16, 2020 0.3700 0.3700 0.3300 0.3500 49,420 -0.02(-5.41%)
Sep 15, 2020 0.3700 0.3700 0.3700 0.3700 1,520 +0.00(+0.00%)
Sep 14, 2020 0.3700 0.3700 0.3700 0.3700 30,111 +0.00(+0.00%)
Sep 11, 2020 0.3850 0.3850 0.3700 0.3700 13,419 -0.02(-5.13%)
Sep 10, 2020 0.3850 0.3900 0.3850 0.3900 50,609 +0.01(+1.30%)
Sep 09, 2020 0.4100 0.4100 0.3850 0.3850 5,102 +0.00(+0.00%)
Sep 08, 2020 0.4150 0.4150 0.3850 0.3850 21,725 +0.01(+1.32%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 03, 2020 0.3800 0.4000 0.3700 0.4000 31,539 +0.00(+0.00%)
Sep 02, 2020 0.4000 0.4000 0.4000 0.4000 37,270 +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.