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

Crest Resources Inc (OP: CRSTF )

0.0850 UNCHANGED
Last Price Updated: 12:24 PM EST, Feb 23, 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 28, 2021 0.2000 0.2010 0.1980 0.1988 92,011 -0.00(-0.15%)
May 27, 2021 0.2147 0.2192 0.1991 0.1991 109,400 -0.02(-7.65%)
May 26, 2021 0.2000 0.2189 0.2000 0.2156 93,500 +0.02(+7.80%)
May 25, 2021 0.1856 0.2135 0.1856 0.2000 347,450 +0.04(+26.18%)
May 21, 2021 0.1585 0.1585 0.1585 0 -0.01(-6.76%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 300 +0.01(+6.18%)
May 19, 2021 0.1601 0.1601 0.1601 0.1601 631 -0.00(-0.44%)
May 18, 2021 0.1608 0.1608 0.1608 0.1608 100 -0.00(-2.55%)
May 17, 2021 0.1651 0.1651 0.1650 0.1650 550 +0.00(+1.23%)
May 14, 2021 0.1650 0.1650 0.1630 0.1630 10,000 -0.00(-1.21%)
May 13, 2021 0.1650 0.1650 0.1650 0.1650 10,000 -0.00(-2.60%)
May 12, 2021 0.1653 0.1712 0.1653 0.1694 19,000 +0.00(+1.38%)
May 11, 2021 0.1671 0.1671 0.1671 0.1671 100 +0.00(+1.21%)
May 10, 2021 0.1695 0.1700 0.1651 0.1651 21,563 +0.03(+20.78%)
May 06, 2021 0.1367 0.1367 0.1367 0 -0.01(-8.87%)
May 05, 2021 0.1551 0.1551 0.1500 0.1500 10,400 +0.00(+0.00%)
May 04, 2021 0.1393 0.1586 0.1312 0.1500 28,500 +0.00(+0.00%)
May 03, 2021 0.1500 0.1500 0.1500 0.1500 601 +0.01(+7.14%)
Apr 30, 2021 0.1365 0.1400 0.1365 0.1400 7,600 +0.01(+4.09%)
Apr 29, 2021 0.1345 0.1345 0.1345 0.1345 1,050 +0.02(+13.22%)
Apr 28, 2021 0.1366 0.1366 0.1188 0.1188 30,050 +0.00(+3.30%)
Apr 27, 2021 0.1250 0.1285 0.1150 0.1150 21,917 +0.01(+5.89%)
Apr 26, 2021 0.1086 0.1086 0.1086 0.1086 5,000 +0.01(+6.47%)
Apr 23, 2021 0.1083 0.1083 0.1020 0.1020 7,500 +0.00(+0.00%)
Apr 22, 2021 0.1020 0.1020 0.1000 0.1020 10,999 +0.00(+4.62%)
Apr 16, 2021 0.0975 0.0975 0.0975 0 +0.01(+6.32%)
Apr 13, 2021 0.0917 0.0917 0.0917 0 +0.00(+0.66%)
Apr 09, 2021 0.0911 0.0911 0.0911 0.0911 1,300 -0.00(-4.11%)
Apr 08, 2021 0.0784 0.0950 0.0784 0.0950 102,000 +0.01(+7.95%)
Apr 07, 2021 0.0880 0.0880 0.0880 0.0880 5,000 +0.00(+0.92%)
Apr 06, 2021 0.0872 0.0872 0.0872 0.0872 1,000 -0.00(-0.23%)
Apr 05, 2021 0.0850 0.0874 0.0850 0.0874 16,500 -0.00(-4.79%)
Apr 01, 2021 0.0879 0.0918 0.0879 0.0918 26,000 -0.00(-4.18%)
Mar 31, 2021 0.0850 0.0958 0.0850 0.0958 97,000 -0.01(-7.26%)
Mar 26, 2021 0.1033 0.1033 0.1033 0 +0.00(+0.49%)
Mar 25, 2021 0.0988 0.1028 0.0988 0.1028 29,000 -0.00(-0.29%)
Mar 24, 2021 0.1031 0.1031 0.1031 0.1031 20,000 +0.00(+0.10%)
Mar 23, 2021 0.0989 0.1030 0.0989 0.1030 83,000 +0.00(+3.00%)
Mar 22, 2021 0.1000 0.1000 0.0920 0.1000 50,000 +0.00(+3.09%)
Mar 19, 2021 0.0970 0.0970 0.0970 0.0970 79,000 +0.00(+4.30%)
Mar 17, 2021 0.0930 0.0930 0.0930 0 -0.00(-4.12%)
Mar 16, 2021 0.0964 0.0970 0.0922 0.0970 22,042 +0.01(+14.12%)
Mar 10, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 05, 2021 0.0950 0.0950 0.0950 0.0950 100,000 +0.00(+2.48%)
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.