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 (%)
May 31, 2018 0.2200 0.2200 0.2150 0.2150 4,850 +0.01(+2.38%)
May 30, 2018 0.2200 0.2200 0.2100 0.2100 4,010 -0.02(-6.67%)
May 29, 2018 0.2000 0.2500 0.2000 0.2250 50,693 +0.02(+9.76%)
May 28, 2018 0.2500 0.2500 0.2050 0.2050 21,383 -0.04(-14.58%)
May 25, 2018 0.2000 0.2450 0.2000 0.2400 35,725 +0.01(+4.35%)
May 24, 2018 0.2300 0.2400 0.2250 0.2300 24,395 +0.01(+2.22%)
May 23, 2018 0.2250 0.2450 0.2250 0.2250 14,050 +0.00(+0.00%)
May 22, 2018 0.2400 0.2500 0.2250 0.2250 10,055 -0.01(-4.26%)
May 18, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
May 17, 2018 0.2500 0.2500 0.2350 0.2500 8,615 +0.00(+0.00%)
May 16, 2018 0.2450 0.2500 0.2400 0.2500 23,330 -0.02(-5.66%)
May 15, 2018 0.2500 0.2650 0.2450 0.2650 14,300 +0.02(+6.00%)
May 14, 2018 0.3100 0.3100 0.2500 0.2500 30,400 -0.02(-7.41%)
May 11, 2018 0.2500 0.2700 0.2500 0.2700 19,500 +0.03(+12.50%)
May 10, 2018 0.2500 0.2500 0.2300 0.2400 13,300 +0.01(+4.35%)
May 09, 2018 0.2450 0.2550 0.2300 0.2300 48,346 -0.05(-17.86%)
May 08, 2018 0.2750 0.2950 0.2000 0.2800 74,922 +0.00(+0.00%)
May 07, 2018 0.3150 0.3400 0.2800 0.2800 85,705 -0.07(-21.13%)
May 04, 2018 0.3400 0.3550 0.3200 0.3550 27,943 +0.02(+5.97%)
May 03, 2018 0.3400 0.3600 0.3350 0.3350 33,492 -0.02(-6.94%)
May 02, 2018 0.3550 0.3600 0.3400 0.3600 39,257 +0.02(+5.88%)
May 01, 2018 0.3800 0.3800 0.3400 0.3400 32,921 -0.04(-10.53%)
Apr 30, 2018 0.3550 0.3800 0.3550 0.3800 15,080 +0.01(+2.70%)
Apr 27, 2018 0.3700 0.3800 0.3600 0.3700 25,366 +0.00(+0.00%)
Apr 26, 2018 0.3900 0.3900 0.3500 0.3700 71,162 +0.00(+0.00%)
Apr 25, 2018 0.4000 0.4100 0.3700 0.3700 18,750 -0.03(-6.33%)
Apr 24, 2018 0.4100 0.4100 0.3950 0.3950 12,850 -0.01(-3.66%)
Apr 23, 2018 0.3900 0.4150 0.3900 0.4100 26,177 +0.02(+5.13%)
Apr 20, 2018 0.3650 0.3900 0.3650 0.3900 6,350 +0.02(+5.41%)
Apr 19, 2018 0.3500 0.3900 0.3400 0.3700 134,401 +0.02(+4.23%)
Apr 18, 2018 0.4350 0.4350 0.3500 0.3550 103,016 -0.08(-18.39%)
Apr 17, 2018 0.4350 0.4350 0.4350 0.4350 6,750 -0.01(-1.14%)
Apr 16, 2018 0.4650 0.4850 0.4400 0.4400 10,841 -0.02(-4.35%)
Apr 13, 2018 0.4600 0.4600 0.4500 0.4600 33,375 +0.00(+0.00%)
Apr 12, 2018 0.4600 0.4600 0.4500 0.4600 11,897 +0.02(+4.55%)
Apr 11, 2018 0.4800 0.4850 0.4350 0.4400 113,072 -0.04(-9.28%)
Apr 10, 2018 0.5000 0.5000 0.4850 0.4850 3,113 -0.02(-3.00%)
Apr 09, 2018 0.5000 0.5200 0.4700 0.5000 33,537 +0.02(+4.17%)
Apr 06, 2018 0.4800 0.5300 0.4800 0.4800 21,825 +0.01(+2.13%)
Apr 05, 2018 0.5000 0.5500 0.4700 0.4700 82,342 -0.03(-6.00%)
Apr 04, 2018 0.5100 0.5100 0.4650 0.5000 155,019 -0.01(-1.96%)
Apr 03, 2018 0.5700 0.5700 0.5100 0.5100 42,294 -0.06(-10.53%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5700 69,145 -0.02(-3.39%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Mar 28, 2018 0.5900 0.6200 0.5300 0.6100 209,517 -0.04(-6.15%)
Mar 27, 2018 0.6600 0.7000 0.6400 0.6500 193,716 -0.05(-7.14%)
Mar 26, 2018 0.5800 0.7300 0.5800 0.7000 346,691 +0.13(+22.81%)
Mar 23, 2018 0.5700 0.5800 0.5300 0.5700 90,710 +0.00(+0.00%)
Mar 22, 2018 0.5200 0.5700 0.4850 0.5700 192,226 +0.08(+16.33%)
Mar 21, 2018 0.4800 0.4950 0.4600 0.4900 165,585 +0.01(+2.08%)
Mar 20, 2018 0.5200 0.5500 0.4550 0.4800 403,199 -0.07(-12.73%)
Mar 19, 2018 0.5100 0.6200 0.5100 0.5500 292,238 -0.05(-8.33%)
Mar 16, 2018 0.6000 0.6600 0.5800 0.6000 598,969 +0.01(+1.69%)
Mar 15, 2018 0.5200 0.6500 0.4700 0.5900 1,836,741 +0.09(+18.00%)
Mar 14, 2018 0.7400 0.7600 0.4800 0.5000 3,626,800 -0.20(-28.57%)
Mar 13, 2018 0.8700 0.9500 0.6300 0.7000 4,307,000 -0.27(-27.84%)
Mar 12, 2018 1.710 1.760 0.9300 0.9700 3,981,605 -0.72(-42.60%)
Mar 09, 2018 1.620 1.690 1.610 1.690 1,751,911 +0.09(+5.62%)
Mar 08, 2018 1.530 1.600 1.530 1.600 1,632,787 +0.09(+5.96%)
Mar 07, 2018 1.460 1.510 1.460 1.510 879,692 +0.06(+4.14%)
Mar 06, 2018 1.420 1.450 1.420 1.450 841,014 +0.06(+4.32%)
Mar 05, 2018 1.370 1.430 1.370 1.390 1,155,470 +0.03(+2.21%)
Mar 02, 2018 1.300 1.360 1.300 1.360 854,386 +0.07(+5.43%)
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.