Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 2:35 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 0.7800 0.8400 0.7500 0.8100 272,100 +0.08(+10.96%)
Jan 28, 2021 0.6800 0.7300 0.6800 0.7300 69,465 +0.03(+4.29%)
Jan 27, 2021 0.7100 0.7200 0.6700 0.7000 62,950 +0.00(+0.00%)
Jan 26, 2021 0.6200 0.7300 0.6200 0.7000 209,060 +0.07(+11.11%)
Jan 25, 2021 0.5900 0.6500 0.5800 0.6300 130,227 +0.07(+12.50%)
Jan 22, 2021 0.5800 0.5800 0.5600 0.5600 4,800 -0.02(-3.45%)
Jan 21, 2021 0.5500 0.5900 0.5500 0.5800 14,780 -0.01(-1.69%)
Jan 20, 2021 0.5500 0.5900 0.5500 0.5900 2,630 +0.03(+5.36%)
Jan 19, 2021 0.5800 0.5800 0.5500 0.5600 6,155 -0.04(-6.67%)
Jan 18, 2021 0.6200 0.6200 0.5300 0.6000 41,425 -0.03(-4.76%)
Jan 15, 2021 0.5800 0.6300 0.5800 0.6300 5,500 +0.05(+8.62%)
Jan 14, 2021 0.6000 0.6200 0.5800 0.5800 177,480 -0.02(-3.33%)
Jan 13, 2021 0.5500 0.6200 0.5500 0.6000 166,637 +0.08(+15.38%)
Jan 12, 2021 0.5600 0.5700 0.5200 0.5200 87,317 -0.06(-10.34%)
Jan 11, 2021 0.5600 0.5800 0.5100 0.5800 53,257 +0.01(+1.75%)
Jan 08, 2021 0.5100 0.5700 0.5100 0.5700 70,000 +0.06(+11.76%)
Jan 07, 2021 0.5100 0.5100 0.5100 0.5100 3,050 +0.00(+0.00%)
Jan 06, 2021 0.5300 0.5300 0.5100 0.5100 6,195 -0.01(-1.92%)
Jan 05, 2021 0.4800 0.5500 0.4800 0.5200 86,090 +0.05(+11.83%)
Jan 04, 2021 0.4900 0.4900 0.4650 0.4650 29,460 -0.03(-6.06%)
Dec 31, 2020 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Dec 30, 2020 0.5000 0.5000 0.4700 0.4800 45,696 -0.04(-7.69%)
Dec 29, 2020 0.4300 0.5600 0.4300 0.5200 144,020 +0.11(+26.83%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Dec 23, 2020 0.4700 0.4700 0.4000 0.4200 192,795 -0.04(-8.70%)
Dec 22, 2020 0.5400 0.5400 0.4600 0.4600 224,200 -0.08(-14.81%)
Dec 21, 2020 0.5700 0.5700 0.5200 0.5400 43,500 -0.02(-3.57%)
Dec 18, 2020 0.5700 0.5800 0.5600 0.5600 23,700 -0.01(-1.75%)
Dec 17, 2020 0.5700 0.5700 0.5700 0.5700 4,500 +0.00(+0.00%)
Dec 16, 2020 0.6000 0.6100 0.5600 0.5700 59,850 -0.03(-5.00%)
Dec 15, 2020 0.6100 0.6200 0.6000 0.6000 56,955 -0.03(-4.76%)
Dec 14, 2020 0.6600 0.6600 0.5800 0.6300 57,150 -0.03(-4.55%)
Dec 11, 2020 0.7000 0.7200 0.6600 0.6600 57,700 -0.03(-4.35%)
Dec 10, 2020 0.6800 0.6900 0.6600 0.6900 63,855 -0.01(-1.43%)
Dec 09, 2020 0.7300 0.7400 0.6900 0.7000 101,888 -0.02(-2.78%)
Dec 08, 2020 0.6500 0.7400 0.6500 0.7200 413,985 +0.07(+10.77%)
Dec 07, 2020 0.6700 0.6800 0.6100 0.6500 200,756 -0.09(-12.16%)
Dec 04, 2020 0.5000 0.7800 0.5000 0.7400 853,100 +0.24(+48.00%)
Dec 03, 2020 0.4500 0.5000 0.4450 0.5000 37,627 +0.05(+11.11%)
Dec 02, 2020 0.4500 0.4600 0.4500 0.4500 9,150 +0.00(+0.00%)
Dec 01, 2020 0.4500 0.4500 0.4500 0.4500 28,674 +0.01(+2.27%)
Nov 30, 2020 0.4100 0.4400 0.4100 0.4400 70,032 +0.03(+7.32%)
Nov 27, 2020 0.4000 0.4100 0.3950 0.4100 57,100 +0.02(+6.49%)
Nov 26, 2020 0.4000 0.4000 0.3850 0.3850 4,480 -0.02(-3.75%)
Nov 25, 2020 0.3900 0.4000 0.3900 0.4000 2,631 +0.00(+0.00%)
Nov 24, 2020 0.4000 0.4000 0.3900 0.4000 22,595 +0.02(+3.90%)
Nov 23, 2020 0.3900 0.3900 0.3850 0.3850 31,215 -0.01(-1.28%)
Nov 19, 2020 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 18, 2020 0.3900 0.4000 0.3900 0.4000 6,920 +0.01(+2.56%)
Nov 17, 2020 0.3900 0.3900 0.3900 0.3900 950 -0.01(-1.27%)
Nov 16, 2020 0.4050 0.4050 0.3850 0.3950 20,555 -0.01(-1.25%)
Nov 13, 2020 0.4000 0.4050 0.4000 0.4000 17,005 +0.00(+0.00%)
Nov 12, 2020 0.3950 0.4100 0.3950 0.4000 36,264 +0.02(+5.26%)
Nov 11, 2020 0.3850 0.3850 0.3750 0.3800 20,900 -0.01(-1.30%)
Nov 10, 2020 0.3600 0.3850 0.3600 0.3850 4,400 +0.01(+2.67%)
Nov 09, 2020 0.4450 0.4450 0.2900 0.3750 148,214 -0.07(-14.77%)
Nov 06, 2020 0.4000 0.4500 0.4000 0.4400 97,130 +0.05(+12.82%)
Nov 05, 2020 0.3800 0.4000 0.3800 0.3900 37,015 +0.04(+11.43%)
Nov 04, 2020 0.3600 0.3600 0.3500 0.3500 7,005 -0.01(-2.78%)
Nov 03, 2020 0.3550 0.3600 0.3550 0.3600 17,975 +0.01(+1.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.