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

Bc Craft Supply CO Ltd (OP: CRFTF )

0.1148 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 11, 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 (%)
Mar 31, 2021 0.0579 0.0638 0.0549 0.0618 267,133 +0.00(+3.00%)
Mar 30, 2021 0.0648 0.0648 0.0583 0.0600 210,807 -0.00(-7.41%)
Mar 29, 2021 0.0590 0.0648 0.0590 0.0648 198,223 +0.01(+9.83%)
Mar 26, 2021 0.0650 0.0768 0.0584 0.0590 543,500 -0.01(-9.23%)
Mar 25, 2021 0.0720 0.0815 0.0600 0.0650 602,817 -0.01(-12.16%)
Mar 24, 2021 0.0800 0.0930 0.0730 0.0740 1,508,750 -0.01(-7.50%)
Mar 23, 2021 0.1000 0.1000 0.0800 0.0800 933,816 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.1166 0.0800 0.0800 3,219,122 -0.01(-6.98%)
Mar 19, 2021 0.0880 0.0920 0.0810 0.0860 400,700 +0.01(+7.50%)
Mar 18, 2021 0.0800 0.0880 0.0785 0.0800 194,845 +0.00(+1.27%)
Mar 17, 2021 0.0800 0.0932 0.0750 0.0790 232,225 -0.00(-1.25%)
Mar 16, 2021 0.0942 0.0972 0.0743 0.0800 282,766 -0.01(-8.78%)
Mar 15, 2021 0.0850 0.0998 0.0800 0.0877 511,447 +0.01(+6.56%)
Mar 12, 2021 0.0830 0.1010 0.0750 0.0823 356,900 -0.00(-1.32%)
Mar 11, 2021 0.1000 0.1000 0.0800 0.0834 294,659 -0.00(-3.81%)
Mar 10, 2021 0.1000 0.1000 0.0850 0.0867 400,501 -0.01(-8.25%)
Mar 09, 2021 0.1000 0.1049 0.0880 0.0945 238,799 -0.00(-3.87%)
Mar 08, 2021 0.1010 0.1027 0.0915 0.0983 224,042 +0.00(+4.24%)
Mar 05, 2021 0.0944 0.1100 0.0800 0.0943 147,600 +0.00(+1.95%)
Mar 04, 2021 0.0946 0.1000 0.0850 0.0925 124,376 -0.00(-2.22%)
Mar 03, 2021 0.0950 0.1200 0.0946 0.0946 140,062 -0.00(-0.42%)
Mar 02, 2021 0.2300 0.2300 0.0892 0.0950 180,075 -0.00(-3.36%)
Mar 01, 2021 0.0983 0.1130 0.0910 0.0983 76,513 -0.00(-1.01%)
Feb 26, 2021 0.1047 0.1049 0.0910 0.0993 58,700 -0.01(-7.11%)
Feb 25, 2021 0.1130 0.1130 0.0910 0.1069 110,310 -0.00(-3.69%)
Feb 24, 2021 0.1091 0.1130 0.0900 0.1110 212,157 +0.01(+11.11%)
Feb 23, 2021 0.1000 0.1130 0.0910 0.0999 42,174 -0.01(-9.76%)
Feb 22, 2021 0.1111 0.1146 0.1107 0.1107 3,102 -0.00(-3.66%)
Feb 19, 2021 0.1198 0.1198 0.1000 0.1149 18,400 -0.01(-4.49%)
Feb 18, 2021 0.1099 0.1203 0.1044 0.1203 94,155 +0.02(+14.57%)
Feb 17, 2021 0.1135 0.1135 0.0800 0.1050 59,391 -0.02(-13.79%)
Feb 16, 2021 0.1225 0.1232 0.1100 0.1218 106,311 +0.00(+0.16%)
Feb 12, 2021 0.1230 0.1230 0.1100 0.1216 31,200 -0.00(-1.14%)
Feb 11, 2021 0.1421 0.2300 0.1200 0.1230 131,233 -0.01(-5.38%)
Feb 10, 2021 0.1219 0.2300 0.1060 0.1300 142,186 +0.02(+18.18%)
Feb 09, 2021 0.1077 0.1121 0.1056 0.1100 21,994 +0.00(+3.48%)
Feb 08, 2021 0.1038 0.1095 0.1000 0.1063 19,627 -0.00(-3.36%)
Feb 05, 2021 0.0800 0.1100 0.0800 0.1100 6,800 +0.01(+8.91%)
Feb 04, 2021 0.1050 0.1100 0.0800 0.1010 43,050 -0.00(-1.75%)
Feb 03, 2021 0.1091 0.1091 0.1028 0.1028 1,383 -0.00(-2.19%)
Feb 02, 2021 0.1008 0.1051 0.0900 0.1051 1,670 +0.00(+0.38%)
Feb 01, 2021 0.1049 0.1060 0.1047 0.1047 2,309 +0.00(+3.46%)
Jan 29, 2021 0.1055 0.1200 0.1012 0.1012 41,200 +0.00(+2.22%)
Jan 28, 2021 0.0900 0.1000 0.0900 0.0990 36,256 -0.00(-2.17%)
Jan 27, 2021 0.1106 0.1200 0.0800 0.1012 25,920 -0.01(-10.60%)
Jan 26, 2021 0.1091 0.1200 0.1000 0.1132 8,254 -0.00(-0.09%)
Jan 25, 2021 0.1061 0.1181 0.1061 0.1133 103,320 -0.01(-9.58%)
Jan 22, 2021 0.1092 0.1253 0.1000 0.1253 7,800 +0.01(+4.42%)
Jan 21, 2021 0.1090 0.1300 0.1028 0.1200 16,742 +0.00(+2.13%)
Jan 20, 2021 0.1200 0.1200 0.1077 0.1175 12,650 -0.00(-3.13%)
Jan 19, 2021 0.1300 0.1300 0.1062 0.1213 10,069 -0.01(-6.69%)
Jan 15, 2021 0.1200 0.1300 0.1100 0.1300 19,500 +0.01(+9.89%)
Jan 14, 2021 0.1096 0.1216 0.1050 0.1183 47,849 -0.00(-2.71%)
Jan 13, 2021 0.1188 0.1300 0.1054 0.1216 67,044 +0.00(+3.40%)
Jan 12, 2021 0.1137 0.1229 0.1100 0.1176 45,741 +0.00(+2.71%)
Jan 11, 2021 0.0600 0.1145 0.0600 0.1145 38,878 +0.02(+16.84%)
Jan 08, 2021 0.0941 0.0980 0.0940 0.0980 7,900 -0.00(-0.20%)
Jan 07, 2021 0.0864 0.0982 0.0864 0.0982 1,084 +0.00(+1.87%)
Jan 06, 2021 0.0846 0.1074 0.0016 0.0964 12,353 +0.04(+60.67%)
Jan 05, 2021 0.0863 0.0863 0.0600 0.0600 229 -0.03(-29.99%)
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.