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 (%)
Mar 31, 2021 0.7500 0.8100 0.7400 0.8100 54,054 +0.07(+9.46%)
Mar 30, 2021 0.7600 0.7600 0.7200 0.7400 26,058 -0.01(-1.33%)
Mar 29, 2021 0.8100 0.8200 0.6900 0.7500 91,185 -0.06(-7.41%)
Mar 26, 2021 0.8100 0.8200 0.8000 0.8100 38,600 -0.01(-1.22%)
Mar 25, 2021 0.8000 0.8200 0.8000 0.8200 29,180 +0.00(+0.00%)
Mar 24, 2021 0.8800 0.8800 0.8000 0.8200 97,666 -0.06(-6.82%)
Mar 23, 2021 0.8600 0.9200 0.8600 0.8800 78,940 +0.02(+2.33%)
Mar 22, 2021 0.8700 0.8700 0.8100 0.8600 87,127 -0.04(-4.44%)
Mar 19, 2021 0.9400 0.9400 0.8900 0.9000 32,100 -0.04(-4.26%)
Mar 18, 2021 0.9400 0.9500 0.9400 0.9400 30,942 -0.03(-3.09%)
Mar 17, 2021 0.9600 0.9700 0.9400 0.9700 28,890 +0.02(+2.11%)
Mar 16, 2021 1.000 1.000 0.9300 0.9500 48,682 -0.07(-6.86%)
Mar 15, 2021 1.030 1.030 0.9800 1.020 148,315 -0.01(-0.97%)
Mar 12, 2021 1.020 1.050 1.010 1.030 38,100 +0.02(+1.98%)
Mar 11, 2021 1.010 1.030 1.000 1.010 22,077 +0.00(+0.00%)
Mar 10, 2021 1.010 1.030 1.000 1.010 26,792 -0.04(-3.81%)
Mar 09, 2021 1.050 1.090 1.000 1.050 36,526 -0.03(-2.78%)
Mar 08, 2021 1.090 1.090 1.040 1.080 71,430 +0.04(+3.85%)
Mar 05, 2021 0.9700 1.070 0.9500 1.040 223,300 +0.17(+19.54%)
Mar 04, 2021 1.030 1.040 0.7900 0.8700 202,340 -0.18(-17.14%)
Mar 03, 2021 1.050 1.170 1.050 1.050 120,731 +0.00(+0.00%)
Mar 02, 2021 1.140 1.140 1.000 1.050 188,789 -0.09(-7.89%)
Mar 01, 2021 1.430 1.440 1.070 1.140 120,750 -0.25(-17.99%)
Feb 26, 2021 1.440 1.450 1.340 1.390 119,300 +0.03(+2.21%)
Feb 25, 2021 1.430 1.720 1.350 1.360 509,296 +0.02(+1.49%)
Feb 24, 2021 1.040 1.340 0.9400 1.340 802,126 +0.07(+5.51%)
Feb 23, 2021 2.490 2.530 1.240 1.270 2,325,435 -1.18(-48.16%)
Feb 22, 2021 2.300 2.470 2.210 2.450 1,185,780 +0.44(+21.89%)
Feb 19, 2021 1.900 2.020 1.850 2.010 776,300 +0.21(+11.67%)
Feb 18, 2021 1.600 1.900 1.600 1.800 480,716 +0.14(+8.43%)
Feb 17, 2021 1.550 1.670 1.540 1.660 381,443 +0.12(+7.79%)
Feb 16, 2021 1.400 1.540 1.350 1.540 492,110 +0.19(+14.07%)
Feb 12, 2021 1.350 1.350 1.350 0 +0.15(+12.50%)
Feb 11, 2021 1.110 1.200 1.100 1.200 518,996 +0.13(+12.15%)
Feb 10, 2021 1.060 1.090 1.010 1.070 243,868 +0.07(+7.00%)
Feb 09, 2021 1.110 1.110 1.000 1.000 371,617 +0.00(+0.00%)
Feb 08, 2021 0.8500 1.090 0.8500 1.000 214,124 +0.18(+21.95%)
Feb 05, 2021 1.140 1.150 0.8100 0.8200 454,900 -0.28(-25.45%)
Feb 04, 2021 0.9800 1.140 0.9700 1.100 564,388 +0.18(+19.57%)
Feb 03, 2021 0.8700 0.9200 0.8600 0.9200 355,243 +0.07(+8.24%)
Feb 02, 2021 0.8300 0.8700 0.7500 0.8500 132,586 -0.02(-2.30%)
Feb 01, 2021 0.8500 0.8700 0.8200 0.8700 166,682 +0.06(+7.41%)
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%)
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.