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 (%)
May 29, 2020 0.7500 0.7600 0.7000 0.7600 79,870 +0.04(+5.56%)
May 28, 2020 0.9100 0.9100 0.6500 0.7200 865,542 -0.17(-19.10%)
May 27, 2020 0.9200 0.9200 0.8700 0.8900 148,221 +0.02(+2.30%)
May 26, 2020 0.9600 0.9600 0.8000 0.8700 247,820 -0.06(-6.45%)
May 25, 2020 0.8800 0.9600 0.8600 0.9300 338,532 +0.11(+13.41%)
May 22, 2020 0.7000 0.8800 0.7000 0.8200 391,693 +0.12(+17.14%)
May 21, 2020 0.7100 0.7100 0.6700 0.7000 70,186 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6800 0.7000 59,701 +0.01(+1.45%)
May 19, 2020 0.7000 0.7000 0.6500 0.6900 46,227 +0.00(+0.00%)
May 15, 2020 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
May 14, 2020 0.6600 0.6600 0.6300 0.6500 49,745 -0.01(-1.52%)
May 13, 2020 0.6600 0.6700 0.6600 0.6600 30,541 -0.01(-1.49%)
May 12, 2020 0.6800 0.6800 0.6700 0.6700 26,597 -0.02(-2.90%)
May 11, 2020 0.6800 0.6900 0.6700 0.6900 44,397 -0.01(-1.43%)
May 08, 2020 0.7600 0.7600 0.6800 0.7000 96,429 +0.00(+0.00%)
May 07, 2020 0.6700 0.7000 0.6600 0.7000 18,161 +0.03(+4.48%)
May 06, 2020 0.6900 0.6900 0.6600 0.6700 22,149 -0.03(-4.29%)
May 05, 2020 0.6700 0.7400 0.6700 0.7000 156,479 +0.05(+7.69%)
May 04, 2020 0.7000 0.7000 0.6500 0.6500 61,680 -0.05(-7.14%)
May 01, 2020 0.7300 0.7300 0.6900 0.7000 31,104 +0.00(+0.00%)
Apr 30, 2020 0.7000 0.7000 0.6800 0.7000 24,988 +0.00(+0.00%)
Apr 29, 2020 0.6900 0.7200 0.6900 0.7000 39,469 +0.02(+2.94%)
Apr 28, 2020 0.6800 0.6800 0.6600 0.6800 72,219 +0.00(+0.00%)
Apr 27, 2020 0.7600 0.7600 0.6500 0.6800 195,342 -0.05(-6.85%)
Apr 24, 2020 0.7000 0.7300 0.6000 0.7300 169,717 +0.07(+10.61%)
Apr 23, 2020 0.7800 0.7800 0.6600 0.6600 411,175 -0.11(-14.29%)
Apr 22, 2020 0.7700 0.8000 0.7400 0.7700 293,922 -0.03(-3.75%)
Apr 21, 2020 0.8500 0.8600 0.7700 0.8000 155,071 -0.07(-8.05%)
Apr 20, 2020 0.9200 0.9400 0.8300 0.8700 270,580 -0.05(-5.43%)
Apr 17, 2020 0.9400 1.020 0.8600 0.9200 373,862 +0.04(+4.55%)
Apr 16, 2020 1.410 1.430 0.8600 0.8800 982,733 -0.50(-36.23%)
Apr 15, 2020 1.320 1.440 1.310 1.380 804,607 +0.08(+6.15%)
Apr 14, 2020 1.240 1.300 1.190 1.300 552,556 +0.17(+15.04%)
Apr 13, 2020 1.130 1.200 1.090 1.130 536,389 +0.08(+7.62%)
Apr 09, 2020 1.050 1.050 1.050 0 +0.03(+2.94%)
Apr 08, 2020 0.9800 1.030 0.9300 1.020 272,548 +0.18(+21.43%)
Apr 07, 2020 0.7800 0.8500 0.7500 0.8400 40,513 +0.11(+15.07%)
Apr 06, 2020 0.7700 0.7700 0.7000 0.7300 12,056 -0.04(-5.19%)
Apr 03, 2020 0.8000 0.8000 0.7000 0.7700 10,925 -0.02(-2.53%)
Apr 02, 2020 0.8100 0.8100 0.7900 0.7900 6,619 -0.02(-2.47%)
Apr 01, 2020 0.8400 0.8400 0.8100 0.8100 15,394 +0.00(+0.00%)
Mar 31, 2020 0.8100 0.8100 0.8100 0.8100 1,463 -0.02(-2.41%)
Mar 30, 2020 0.8600 0.8600 0.8100 0.8300 8,450 +0.05(+6.41%)
Mar 27, 2020 0.7600 0.7800 0.7600 0.7800 4,424 -0.04(-4.88%)
Mar 26, 2020 0.7700 0.8500 0.7700 0.8200 52,475 +0.08(+10.81%)
Mar 25, 2020 0.8300 0.8500 0.7400 0.7400 14,050 -0.09(-10.84%)
Mar 24, 2020 0.8700 0.8900 0.8100 0.8300 26,929 +0.03(+3.75%)
Mar 23, 2020 0.7700 0.8700 0.7700 0.8000 15,094 +0.03(+3.90%)
Mar 20, 2020 0.6900 0.8500 0.6900 0.7700 31,791 +0.08(+11.59%)
Mar 19, 2020 0.6600 0.6900 0.6600 0.6900 5,777 -0.01(-1.43%)
Mar 18, 2020 0.7500 0.7500 0.7000 0.7000 38,320 -0.05(-6.67%)
Mar 17, 2020 0.7500 0.7500 0.7500 0.7500 6,233 +0.05(+7.14%)
Mar 16, 2020 0.6100 0.7500 0.6100 0.7000 17,984 +0.01(+1.45%)
Mar 13, 2020 0.6200 0.9700 0.6200 0.6900 236,070 +0.12(+21.05%)
Mar 12, 2020 0.9500 0.9500 0.5400 0.5700 110,618 -0.38(-40.00%)
Mar 11, 2020 0.9500 0.9500 0.9000 0.9500 15,466 +0.09(+10.47%)
Mar 10, 2020 0.8300 0.9100 0.8300 0.8600 23,849 +0.04(+4.88%)
Mar 09, 2020 1.020 1.020 0.8000 0.8200 146,360 -0.20(-19.61%)
Mar 06, 2020 1.090 1.110 1.020 1.020 218,546 -0.03(-2.86%)
Mar 05, 2020 1.060 1.100 1.010 1.050 51,767 +0.05(+5.00%)
Mar 04, 2020 1.040 1.050 1.000 1.000 26,005 +0.00(+0.00%)
Mar 03, 2020 1.030 1.040 1.000 1.000 25,173 +0.02(+2.04%)
Mar 02, 2020 1.000 1.000 0.8800 0.9800 69,903 +0.01(+1.03%)
Feb 28, 2020 0.9700 0.9700 0.8500 0.9700 66,459 +0.04(+4.30%)
Feb 27, 2020 1.010 1.010 0.8600 0.9300 56,700 -0.09(-8.82%)
Feb 26, 2020 1.020 1.040 0.9800 1.020 91,325 +0.04(+4.08%)
Feb 25, 2020 0.9900 0.9900 0.9500 0.9800 29,405 -0.02(-2.00%)
Feb 24, 2020 1.000 1.000 0.9500 1.000 38,385 +0.00(+0.00%)
Feb 21, 2020 1.060 1.070 0.9800 1.000 134,729 -0.02(-1.96%)
Feb 20, 2020 1.030 1.060 1.010 1.020 38,668 +0.01(+0.99%)
Feb 19, 2020 1.030 1.060 0.9800 1.010 134,149 +0.06(+6.32%)
Feb 18, 2020 1.080 1.080 0.9500 0.9500 182,189 -0.11(-10.38%)
Feb 14, 2020 1.060 1.060 1.060 0 -0.03(-2.75%)
Feb 13, 2020 1.090 1.200 0.9500 1.090 254,485 +0.05(+4.81%)
Feb 12, 2020 1.330 1.380 1.000 1.040 194,723 -0.26(-20.00%)
Feb 11, 2020 1.320 1.450 1.240 1.300 92,418 +0.00(+0.00%)
Feb 10, 2020 1.450 1.450 1.300 1.300 55,925 -0.10(-7.14%)
Feb 07, 2020 1.260 1.450 1.260 1.400 13,615 +0.00(+0.00%)
Feb 06, 2020 1.740 1.750 1.160 1.400 255,729 -0.25(-15.15%)
Feb 05, 2020 1.650 1.810 1.600 1.650 137,019 +0.05(+3.12%)
Feb 04, 2020 1.500 1.620 1.470 1.600 58,912 +0.13(+8.84%)
Feb 03, 2020 1.380 1.600 1.350 1.470 232,626 +0.17(+13.08%)
Jan 31, 2020 1.310 1.380 1.280 1.300 58,509 +0.08(+6.56%)
Jan 30, 2020 1.260 1.300 1.220 1.220 38,187 +0.04(+3.39%)
Jan 29, 2020 1.270 1.270 1.150 1.180 17,305 -0.03(-2.48%)
Jan 28, 2020 1.270 1.400 1.160 1.210 59,875 +0.02(+1.68%)
Jan 27, 2020 1.250 1.250 1.000 1.190 35,550 +0.23(+23.96%)
Jan 24, 2020 1.100 1.280 0.9500 0.9600 73,551 -0.16(-14.29%)
Jan 23, 2020 1.390 1.450 1.120 1.120 89,777 -0.27(-19.42%)
Jan 22, 2020 1.650 1.650 1.350 1.390 48,051 -0.11(-7.33%)
Jan 21, 2020 1.820 1.820 1.250 1.500 155,270 -0.49(-24.62%)
Jan 20, 2020 2.050 2.100 1.800 1.990 64,861 -0.11(-5.24%)
Jan 17, 2020 2.600 2.600 1.190 2.100 183,714 -0.22(-9.48%)
Jan 16, 2020 2.160 2.320 2.050 2.320 128,025 +0.42(+22.11%)
Jan 15, 2020 1.750 1.900 1.750 1.900 127,657 +0.25(+15.15%)
Jan 14, 2020 1.390 1.650 1.390 1.650 92,756 +0.35(+26.92%)
Jan 13, 2020 1.110 1.300 0.9500 1.300 83,815 +0.30(+30.00%)
Jan 10, 2020 0.8400 1.090 0.8400 1.000 68,700 +0.20(+25.00%)
Jan 09, 2020 0.8000 0.8400 0.7800 0.8000 32,508 +0.01(+1.27%)
Jan 08, 2020 0.8500 0.8500 0.7500 0.7900 37,622 +0.01(+1.28%)
Jan 07, 2020 0.8000 0.8200 0.7500 0.7800 91,572 +0.06(+8.33%)
Jan 06, 2020 0.7500 0.7500 0.7000 0.7200 24,777 +0.07(+10.77%)
Jan 03, 2020 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Jan 02, 2020 0.6000 0.6000 0.6000 0.6000 2,100 -0.05(-7.69%)
Dec 09, 2019 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Dec 03, 2019 0.7000 0.7000 0.7000 0 +0.20(+40.00%)
Dec 02, 2019 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Nov 25, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 15, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 24, 2019 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Oct 22, 2019 0.6000 0.6000 0.6000 0 +0.20(+50.00%)
Oct 21, 2019 0.4500 0.4500 0.4000 0.4000 1,400 -0.15(-27.27%)
Oct 11, 2019 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Sep 18, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 17, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Sep 11, 2019 0.6000 0.6000 0.6000 0 +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.