Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Reagent Processing Corp (CSE: GRE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 1.180 1.220 1.180 1.220 545,236 +0.05(+4.27%)
Feb 27, 2018 1.110 1.220 1.110 1.170 856,496 +0.07(+6.36%)
Feb 26, 2018 1.070 1.100 1.070 1.100 117,831 +0.05(+4.76%)
Feb 23, 2018 1.050 1.050 1.040 1.050 44,476 +0.01(+0.96%)
Feb 22, 2018 1.030 1.040 1.020 1.040 20,474 +0.01(+0.97%)
Feb 21, 2018 1.040 1.040 1.010 1.030 10,840 +0.01(+0.98%)
Feb 20, 2018 0.9100 1.040 0.9100 1.020 22,548 -0.01(-0.97%)
Feb 16, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 15, 2018 1.040 1.040 0.9800 1.030 27,139 +0.00(+0.00%)
Feb 14, 2018 1.040 1.050 1.010 1.030 60,687 -0.01(-0.96%)
Feb 13, 2018 1.040 1.040 1.030 1.040 43,114 +0.00(+0.00%)
Feb 12, 2018 1.040 1.040 1.020 1.040 42,941 +0.02(+1.96%)
Feb 09, 2018 1.050 1.050 1.010 1.020 49,027 -0.03(-2.86%)
Feb 08, 2018 1.020 1.070 1.020 1.050 86,996 +0.04(+3.96%)
Feb 07, 2018 1.000 1.020 1.000 1.010 37,425 +0.01(+1.00%)
Feb 06, 2018 1.000 1.010 0.9800 1.000 36,485 +0.01(+1.01%)
Feb 05, 2018 1.000 1.000 1.000 0.9900 41,982 -0.01(-1.00%)
Feb 02, 2018 1.000 1.010 0.9100 1.000 29,973 +0.00(+0.00%)
Feb 01, 2018 1.000 1.000 0.9600 1.000 75,992 +0.00(+0.00%)
Jan 31, 2018 0.9900 1.000 0.9800 1.000 173,090 +0.02(+2.04%)
Jan 30, 2018 0.9900 0.9400 0.9800 81,283 +0.01(+1.03%)
Jan 29, 2018 0.9700 0.9800 0.9700 0.9700 132,581 +0.01(+1.04%)
Jan 26, 2018 0.9500 0.9700 0.9500 0.9600 117,486 +0.02(+2.13%)
Jan 25, 2018 0.9400 0.9400 0.9200 0.9400 128,925 +0.00(+0.00%)
Jan 24, 2018 0.9200 0.9400 0.9000 0.9400 89,083 +0.02(+2.17%)
Jan 23, 2018 0.9200 0.9200 0.8800 0.9200 80,495 +0.01(+1.10%)
Jan 22, 2018 0.8900 0.9100 0.8800 0.9100 95,184 +0.06(+7.06%)
Jan 19, 2018 0.9100 0.9100 0.8500 0.8500 93,550 -0.04(-4.49%)
Jan 18, 2018 0.8900 0.9100 0.8700 0.8900 133,700 +0.01(+1.14%)
Jan 17, 2018 0.8200 0.9000 0.8200 0.8800 885,465 +0.08(+10.00%)
Jan 16, 2018 0.7900 0.7900 0.7800 0.8000 371,314 +0.02(+2.56%)
Jan 15, 2018 0.8000 0.8000 0.7800 0.7800 11,000 +0.01(+1.30%)
Jan 12, 2018 0.8000 0.8000 0.7700 0.7700 7,000 -0.01(-1.28%)
Jan 10, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 09, 2018 0.7900 0.7900 0.7800 0.7800 8,000 +0.00(+0.00%)
Jan 08, 2018 0.7800 0.7800 0.7800 0.7800 9,000 +0.04(+5.41%)
Jan 05, 2018 0.7600 0.7600 0.7400 0.7400 8,600 +0.01(+1.37%)
Jan 03, 2018 0.7300 0.7300 0.7300 92 +0.00(+0.00%)
Jan 02, 2018 0.7300 0.7300 0.7300 0.7300 500 +0.01(+1.39%)
Dec 27, 2017 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Dec 21, 2017 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 20, 2017 0.7100 0.7100 0.7000 0.7000 5,000 -0.02(-2.78%)
Dec 19, 2017 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Dec 18, 2017 0.7200 0.7200 0.7200 0.7200 1,500 +0.01(+1.41%)
Dec 15, 2017 0.7200 0.7200 0.7100 0.7100 1,500 -0.01(-1.39%)
Dec 14, 2017 0.7200 0.7200 0.7200 0.7200 500 +0.01(+1.41%)
Dec 13, 2017 0.9800 0.9900 0.7100 0.7100 5,670 +0.00(+0.00%)
Dec 12, 2017 0.7100 0.7100 0.7100 0.7100 1,000 -0.04(-5.33%)
Dec 11, 2017 0.7500 0.7500 0.7500 0.7500 1,500 +0.04(+5.63%)
Dec 08, 2017 0.7200 0.7200 0.7100 0.7100 2,500 -0.01(-1.39%)
Dec 07, 2017 0.7200 0.7200 0.7200 0.7200 1,000 -0.06(-7.69%)
Dec 05, 2017 0.7800 0.7800 0.7800 480 +0.04(+5.41%)
Dec 04, 2017 0.7100 0.7700 0.7100 0.7400 7,850 +0.01(+1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.