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 (%)
May 31, 2021 0.2300 0.2400 0.2300 0.2400 253,300 +0.00(+0.00%)
May 28, 2021 0.2400 0.2400 0.2300 0.2400 242,850 +0.01(+4.35%)
May 27, 2021 0.2550 0.2600 0.2300 0.2300 386,870 -0.02(-8.00%)
May 26, 2021 0.2400 0.2600 0.2300 0.2500 320,840 +0.02(+6.38%)
May 25, 2021 0.2300 0.2500 0.2300 0.2350 1,571,006 +0.02(+11.90%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 20, 2021 0.1950 0.2000 0.1800 0.2000 142,800 +0.00(+0.00%)
May 19, 2021 0.1800 0.2000 0.1800 0.2000 255,500 +0.03(+14.29%)
May 18, 2021 0.1750 0.1750 0.1750 0.1750 600 +0.00(+0.00%)
May 17, 2021 0.1900 0.1950 0.1750 0.1750 218,000 -0.02(-10.26%)
May 14, 2021 0.1950 0.1950 0.1850 0.1950 31,000 +0.01(+2.63%)
May 13, 2021 0.1900 0.2050 0.1900 0.1900 379,588 +0.01(+5.56%)
May 12, 2021 0.2000 0.2000 0.1800 0.1800 166,970 -0.01(-2.70%)
May 11, 2021 0.2000 0.2000 0.1800 0.1850 64,605 +0.00(+0.00%)
May 10, 2021 0.1800 0.2050 0.1800 0.1850 590,241 +0.01(+2.78%)
May 07, 2021 0.1800 0.1800 0.1800 0.1800 50,100 +0.01(+5.88%)
May 06, 2021 0.1700 0.1700 0.1700 0.1700 13,500 -0.01(-5.56%)
May 05, 2021 0.1700 0.1800 0.1700 0.1800 168,900 +0.00(+0.00%)
May 04, 2021 0.1800 0.1900 0.1650 0.1800 97,000 +0.00(+0.00%)
May 03, 2021 0.1800 0.1900 0.1750 0.1800 61,500 +0.01(+2.86%)
Apr 30, 2021 0.1700 0.1750 0.1650 0.1750 114,800 +0.00(+2.94%)
Apr 29, 2021 0.1550 0.1700 0.1550 0.1700 162,050 +0.02(+9.68%)
Apr 28, 2021 0.1650 0.1650 0.1500 0.1550 66,300 +0.01(+3.33%)
Apr 27, 2021 0.1500 0.1600 0.1450 0.1500 872,645 +0.03(+30.43%)
Apr 26, 2021 0.1250 0.1250 0.1150 0.1150 116,000 -0.01(-8.00%)
Apr 23, 2021 0.1250 0.1300 0.1250 0.1250 26,500 +0.00(+0.00%)
Apr 22, 2021 0.1200 0.1250 0.1100 0.1250 48,000 +0.01(+4.17%)
Apr 21, 2021 0.1200 0.1200 0.1200 0.1200 57,500 +0.00(+4.35%)
Apr 20, 2021 0.1100 0.1150 0.1100 0.1150 64,000 +0.01(+4.55%)
Apr 19, 2021 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Apr 16, 2021 0.1100 0.1200 0.1100 0.1200 65,000 +0.01(+9.09%)
Apr 15, 2021 0.1100 0.1100 0.1100 0.1100 50,500 -0.01(-4.35%)
Apr 14, 2021 0.1100 0.1150 0.1100 0.1150 38,500 +0.01(+9.52%)
Apr 13, 2021 0.1050 0.1050 0.1050 0.1050 20,222 +0.00(+0.00%)
Apr 12, 2021 0.1050 0.1050 0.1050 0.1050 43,500 -0.01(-8.70%)
Apr 09, 2021 0.1100 0.1150 0.1000 0.1150 215,800 +0.00(+0.00%)
Apr 08, 2021 0.1050 0.1150 0.1050 0.1150 127,500 -0.00(-4.17%)
Apr 07, 2021 0.1050 0.1200 0.1000 0.1200 97,000 +0.01(+14.29%)
Apr 06, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1100 0.1000 0.1050 66,500 -0.01(-4.55%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 31, 2021 0.1050 0.1150 0.1050 0.1150 157,000 +0.01(+4.55%)
Mar 30, 2021 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-12.00%)
Mar 29, 2021 0.1250 0.1250 0.1250 0.1250 44,520 +0.00(+0.00%)
Mar 25, 2021 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 24, 2021 0.1250 0.1250 0.1200 0.1200 44,499 -0.01(-4.00%)
Mar 23, 2021 0.1200 0.1250 0.1200 0.1250 65,000 +0.01(+4.17%)
Mar 22, 2021 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Mar 19, 2021 0.1100 0.1150 0.1100 0.1150 219,000 +0.01(+4.55%)
Mar 18, 2021 0.1100 0.1100 0.1100 0.1100 80,000 +0.01(+4.76%)
Mar 17, 2021 0.1100 0.1100 0.1050 0.1050 82,775 -0.01(-4.55%)
Mar 16, 2021 0.1100 0.1150 0.1100 0.1100 208,500 +0.01(+4.76%)
Mar 15, 2021 0.1000 0.1050 0.1000 0.1050 104,500 +0.00(+0.00%)
Mar 12, 2021 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+5.00%)
Mar 11, 2021 0.1000 0.1050 0.1000 0.1000 129,600 -0.01(-9.09%)
Mar 10, 2021 0.1050 0.1100 0.1000 0.1100 221,000 +0.01(+10.00%)
Mar 09, 2021 0.1050 0.1050 0.1000 0.1000 81,945 -0.01(-13.04%)
Mar 05, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 04, 2021 0.1050 0.1100 0.1000 0.1050 123,750 -0.01(-8.70%)
Mar 03, 2021 0.1150 0.1150 0.1100 0.1150 22,750 +0.01(+4.55%)
Mar 02, 2021 0.1200 0.1200 0.1100 0.1100 86,000 -0.01(-8.33%)
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.