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

Crestview Explorationinc (CSE: CRS )

0.0400 UNCHANGED
Official Closing Price Updated: 3:14 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 (%)
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%)
Sep 01, 2020 0.4000 0.4000 0.4000 0.4000 43,399 -0.01(-2.44%)
Aug 31, 2020 0.4050 0.4100 0.4000 0.4100 60,154 +0.00(+1.23%)
Aug 28, 2020 0.4000 0.4200 0.4000 0.4050 10,247 -0.00(-1.22%)
Aug 27, 2020 0.4100 0.4100 0.4100 0.4100 1,450 +0.00(+1.23%)
Aug 26, 2020 0.4100 0.4100 0.4000 0.4050 15,744 -0.02(-4.71%)
Aug 25, 2020 0.4250 0.4250 0.4250 0.4250 5,000 +0.02(+6.25%)
Aug 24, 2020 0.4000 0.4000 0.4000 0.4000 13,050 +0.00(+0.00%)
Aug 21, 2020 0.4200 0.4200 0.4000 0.4000 38,801 -0.02(-5.88%)
Aug 20, 2020 0.4250 0.4250 0.4250 0.4250 1,298 +0.00(+0.00%)
Aug 19, 2020 0.4200 0.4600 0.4200 0.4250 14,600 +0.01(+1.19%)
Aug 18, 2020 0.4300 0.4300 0.4200 0.4200 10,640 -0.02(-3.45%)
Aug 17, 2020 0.4500 0.4500 0.4350 0.4350 10,459 +0.00(+0.00%)
Aug 14, 2020 0.4400 0.4400 0.4300 0.4350 9,680 -0.01(-1.14%)
Aug 13, 2020 0.4400 0.4400 0.4400 0.4400 4,559 +0.01(+2.33%)
Aug 12, 2020 0.4300 0.4600 0.4300 0.4300 5,011 +0.00(+0.00%)
Aug 11, 2020 0.4600 0.4600 0.4300 0.4300 12,300 -0.03(-6.52%)
Aug 10, 2020 0.4600 0.4600 0.4600 0.4600 5,634 +0.03(+6.98%)
Aug 07, 2020 0.4500 0.4500 0.4300 0.4300 21,050 -0.02(-4.44%)
Aug 06, 2020 0.4500 0.4500 0.4500 0.4500 3,400 -0.04(-8.16%)
Aug 05, 2020 0.4750 0.4900 0.4600 0.4900 16,426 +0.03(+6.52%)
Aug 04, 2020 0.4350 0.4600 0.4350 0.4600 5,445 +0.03(+6.98%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 30, 2020 0.4500 0.4550 0.4300 0.4300 33,180 -0.03(-6.52%)
Jul 29, 2020 0.4600 0.4600 0.4600 0.4600 27,000 +0.00(+0.00%)
Jul 28, 2020 0.4600 0.4600 0.4600 0.4600 3,833 -0.01(-1.08%)
Jul 27, 2020 0.4950 0.4950 0.4600 0.4650 10,822 -0.00(-1.06%)
Jul 24, 2020 0.4600 0.4900 0.4600 0.4700 7,905 +0.00(+1.08%)
Jul 23, 2020 0.4600 0.4650 0.4600 0.4650 16,600 -0.01(-2.11%)
Jul 22, 2020 0.5000 0.5000 0.4750 0.4750 11,870 -0.03(-5.00%)
Jul 21, 2020 0.4700 0.5000 0.4700 0.5000 24,619 +0.03(+6.38%)
Jul 20, 2020 0.4600 0.4700 0.4600 0.4700 2,175 +0.01(+2.17%)
Jul 17, 2020 0.4200 0.4600 0.4200 0.4600 60,040 +0.03(+6.98%)
Jul 16, 2020 0.4350 0.4400 0.4300 0.4300 12,169 -0.01(-2.27%)
Jul 15, 2020 0.4500 0.4500 0.4200 0.4400 57,826 -0.01(-2.22%)
Jul 14, 2020 0.4700 0.4800 0.4500 0.4500 25,244 -0.03(-6.25%)
Jul 13, 2020 0.5000 0.5000 0.4700 0.4800 9,323 +0.00(+0.00%)
Jul 10, 2020 0.4700 0.4800 0.4700 0.4800 7,115 +0.01(+2.13%)
Jul 09, 2020 0.4800 0.5000 0.4700 0.4700 47,264 -0.01(-2.08%)
Jul 08, 2020 0.5000 0.5100 0.4800 0.4800 13,080 -0.02(-4.00%)
Jul 07, 2020 0.5200 0.5200 0.5000 0.5000 7,606 +0.00(+0.00%)
Jul 06, 2020 0.5800 0.5800 0.5000 0.5000 14,902 -0.04(-7.41%)
Jul 03, 2020 0.5400 0.5400 0.5400 0.5400 3,400 +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.