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

Crest Resources Inc (CSE: CRES )

0.0600 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 30, 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 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Nov 26, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 25, 2020 0.1100 0.1200 0.1100 0.1150 315,500 +0.01(+9.52%)
Nov 24, 2020 0.1150 0.1150 0.1000 0.1050 371,500 -0.01(-12.50%)
Nov 23, 2020 0.1100 0.1200 0.1100 0.1200 378,000 +0.00(+4.35%)
Nov 20, 2020 0.1150 0.1150 0.1100 0.1150 515,100 +0.01(+9.52%)
Nov 19, 2020 0.1050 0.1050 0.1000 0.1050 1,096,752 +0.00(+0.00%)
Nov 18, 2020 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+0.00%)
Nov 17, 2020 0.1100 0.1100 0.1050 0.1050 146,000 -0.01(-4.55%)
Nov 16, 2020 0.1100 0.1100 0.1100 0.1100 3,400 +0.00(+0.00%)
Nov 13, 2020 0.1100 0.1100 0.1100 0.1100 46,000 +0.00(+0.00%)
Nov 12, 2020 0.1100 0.1100 0.1050 0.1100 182,500 +0.00(+0.00%)
Nov 11, 2020 0.1100 0.1100 0.1100 0.1100 27,000 -0.01(-8.33%)
Nov 10, 2020 0.1100 0.1200 0.1100 0.1200 203,700 +0.00(+4.35%)
Nov 09, 2020 0.1150 0.1150 0.1050 0.1150 405,500 -0.01(-8.00%)
Nov 06, 2020 0.1150 0.1250 0.1150 0.1250 158,000 +0.01(+13.64%)
Nov 05, 2020 0.1200 0.1250 0.1100 0.1100 226,500 -0.01(-12.00%)
Nov 04, 2020 0.1200 0.1300 0.1200 0.1250 102,000 +0.00(+0.00%)
Nov 03, 2020 0.1300 0.1300 0.1250 0.1250 59,000 -0.01(-3.85%)
Nov 02, 2020 0.1300 0.1350 0.1250 0.1300 98,108 +0.01(+8.33%)
Oct 30, 2020 0.1050 0.1200 0.1050 0.1200 544,700 +0.02(+20.00%)
Oct 29, 2020 0.1100 0.1100 0.1000 0.1000 26,000 +0.00(+0.00%)
Oct 28, 2020 0.1050 0.1050 0.1000 0.1000 157,500 -0.01(-9.09%)
Oct 27, 2020 0.1150 0.1200 0.1050 0.1100 275,500 -0.01(-4.35%)
Oct 26, 2020 0.1100 0.1200 0.1100 0.1150 44,100 +0.01(+9.52%)
Oct 23, 2020 0.1250 0.1250 0.1050 0.1050 45,000 -0.01(-8.70%)
Oct 22, 2020 0.1000 0.1300 0.0950 0.1150 717,500 +0.01(+9.52%)
Oct 21, 2020 0.1050 0.1050 0.1050 0.1050 70,000 +0.00(+0.00%)
Oct 20, 2020 0.1050 0.1050 0.1050 0.1050 34,026 +0.00(+0.00%)
Oct 19, 2020 0.1100 0.1100 0.1050 0.1050 34,500 +0.00(+0.00%)
Oct 16, 2020 0.1100 0.1100 0.1000 0.1050 12,000 +0.00(+0.00%)
Oct 15, 2020 0.1100 0.1100 0.1050 0.1050 250,000 -0.01(-8.70%)
Oct 14, 2020 0.1050 0.1150 0.1000 0.1150 290,000 +0.01(+9.52%)
Oct 13, 2020 0.1000 0.1050 0.1000 0.1050 142,000 +0.00(+5.00%)
Oct 09, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 225,000 +0.01(+5.26%)
Oct 07, 2020 0.1050 0.1100 0.0950 0.0950 264,000 -0.01(-13.64%)
Oct 06, 2020 0.1100 0.1150 0.1100 0.1100 56,000 -0.01(-8.33%)
Oct 05, 2020 0.1200 0.1250 0.1150 0.1200 79,400 +0.01(+9.09%)
Oct 02, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 01, 2020 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Sep 30, 2020 0.1150 0.1150 0.1050 0.1100 186,700 -0.01(-4.35%)
Sep 29, 2020 0.1100 0.1150 0.1100 0.1150 93,000 +0.00(+0.00%)
Sep 28, 2020 0.1100 0.1200 0.1100 0.1150 325,800 +0.01(+4.55%)
Sep 25, 2020 0.1100 0.1250 0.1100 0.1100 179,109 -0.01(-4.35%)
Sep 24, 2020 0.1200 0.1250 0.1150 0.1150 211,500 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1150 0.1150 46,000 -0.01(-8.00%)
Sep 22, 2020 0.1350 0.1350 0.1250 0.1250 91,000 -0.01(-7.41%)
Sep 21, 2020 0.1300 0.1350 0.1250 0.1350 88,999 +0.01(+3.85%)
Sep 18, 2020 0.1200 0.1300 0.1200 0.1300 116,500 +0.01(+8.33%)
Sep 17, 2020 0.1200 0.1300 0.1200 0.1200 90,000 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1300 0.1200 0.1200 100,000 -0.01(-7.69%)
Sep 15, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Sep 14, 2020 0.1350 0.1350 0.1300 0.1300 85,750 -0.01(-3.70%)
Sep 11, 2020 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.00%)
Sep 10, 2020 0.1300 0.1400 0.1300 0.1350 88,500 +0.01(+3.85%)
Sep 09, 2020 0.1250 0.1300 0.1250 0.1300 75,000 +0.00(+0.00%)
Sep 08, 2020 0.1300 0.1300 0.1250 0.1300 107,000 -0.01(-3.70%)
Sep 04, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Sep 03, 2020 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-3.85%)
Sep 02, 2020 0.1200 0.1400 0.1150 0.1300 230,536 +0.01(+4.00%)
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.