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
Official Closing 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 27, 2022 0.0400 0 +0.00(+0.00%)
May 25, 2022 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2022 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 20, 2022 0.0400 0 +0.00(+0.00%)
May 19, 2022 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
May 18, 2022 0.0450 0.0450 0.0400 0.0400 55,500 -0.00(-11.11%)
May 16, 2022 0.0450 0.0450 0 +0.00(+0.00%)
May 12, 2022 0.0450 0.0450 0 -0.01(-10.00%)
May 09, 2022 0.0500 0.0500 100 +0.00(+0.00%)
May 06, 2022 0.0500 0.0500 0.0500 0.0500 89,000 +0.00(+0.00%)
May 05, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 04, 2022 0.0550 0.0550 0.0500 0.0500 209,035 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0450 0.0500 1,640,503 -0.02(-28.57%)
May 02, 2022 0.0700 0.0700 0.0700 0.0700 109,000 -0.00(-6.67%)
Apr 22, 2022 0.0750 0 -0.01(-6.25%)
Apr 21, 2022 0.0800 0.0800 0.0800 0.0800 19,110 +0.01(+6.67%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 28,000 -0.01(-6.25%)
Apr 19, 2022 0.0800 0.0800 0.0800 0.0800 22,420 +0.00(+0.00%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 27,000 +0.01(+6.67%)
Apr 14, 2022 0.0750 0 -0.01(-11.76%)
Apr 13, 2022 0.0800 0.0850 0.0800 0.0850 131,700 +0.01(+13.33%)
Apr 11, 2022 0.0750 0.0750 0 +0.01(+25.00%)
Apr 08, 2022 0.0600 0.0600 0.0600 0.0600 472,335 +0.00(+0.00%)
Apr 05, 2022 0.0600 0.0600 100 -0.01(-7.69%)
Mar 30, 2022 0.0650 0 +0.00(+0.00%)
Mar 29, 2022 0.0650 0.0650 0.0600 0.0650 302,000 +0.00(+0.00%)
Mar 28, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Mar 23, 2022 0.0650 0.0650 200 +0.00(+0.00%)
Mar 21, 2022 0.0650 0.0650 0 +0.00(+0.00%)
Mar 17, 2022 0.0650 0.0650 0 -0.01(-7.14%)
Mar 11, 2022 0.0700 0 +0.01(+7.69%)
Mar 09, 2022 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Mar 07, 2022 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 04, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0650 0 +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.