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
Streaming Delayed 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 (%)
Jun 30, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 29, 2021 0.4200 0.4200 0.4100 0.4100 30,277 -0.03(-6.82%)
Jun 28, 2021 0.4400 0.4400 0.4100 0.4400 68,456 +0.00(+0.00%)
Jun 25, 2021 0.4400 0.4400 0.4400 0.4400 9,852 +0.00(+0.00%)
Jun 24, 2021 0.4500 0.4500 0.4400 0.4400 18,450 -0.01(-2.22%)
Jun 23, 2021 0.4600 0.4600 0.4200 0.4500 38,300 -0.02(-4.26%)
Jun 22, 2021 0.4600 0.4700 0.4500 0.4700 67,476 +0.01(+2.17%)
Jun 21, 2021 0.4700 0.4700 0.4500 0.4600 56,000 -0.02(-4.17%)
Jun 18, 2021 0.4800 0.4800 0.4800 0.4800 8,300 +0.01(+1.05%)
Jun 17, 2021 0.4850 0.4850 0.4650 0.4750 15,575 -0.01(-1.04%)
Jun 16, 2021 0.4800 0.4800 0.4800 0.4800 9,859 -0.01(-1.03%)
Jun 15, 2021 0.5000 0.5000 0.4850 0.4850 10,482 -0.02(-3.00%)
Jun 14, 2021 0.4850 0.5000 0.4850 0.5000 23,836 +0.01(+1.01%)
Jun 11, 2021 0.4850 0.5000 0.4800 0.4950 26,213 +0.01(+2.06%)
Jun 10, 2021 0.4900 0.5000 0.4850 0.4850 14,490 -0.01(-1.02%)
Jun 09, 2021 0.4900 0.4950 0.4850 0.4900 8,200 +0.01(+1.03%)
Jun 08, 2021 0.4850 0.4900 0.4800 0.4850 33,510 +0.00(+0.00%)
Jun 07, 2021 0.5000 0.5000 0.4850 0.4850 65,802 -0.02(-3.00%)
Jun 04, 2021 0.4950 0.5000 0.4800 0.5000 39,661 +0.01(+1.01%)
Jun 03, 2021 0.4850 0.5000 0.4850 0.4950 8,195 +0.00(+0.00%)
Jun 02, 2021 0.4900 0.4950 0.4800 0.4950 17,624 +0.01(+1.02%)
Jun 01, 2021 0.4900 0.5000 0.4500 0.4900 112,348 -0.01(-2.00%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 49,870 +0.00(+0.00%)
May 28, 2021 0.5100 0.5200 0.5000 0.5000 23,740 -0.06(-10.71%)
May 27, 2021 0.4900 0.5600 0.4900 0.5600 32,630 +0.08(+15.46%)
May 26, 2021 0.4850 0.4950 0.4700 0.4850 22,450 +0.01(+1.04%)
May 25, 2021 0.4750 0.4800 0.4700 0.4800 9,615 +0.02(+4.35%)
May 21, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 20, 2021 0.4650 0.4750 0.4500 0.4600 32,680 -0.01(-1.08%)
May 19, 2021 0.4800 0.4800 0.4650 0.4650 44,991 -0.02(-4.12%)
May 18, 2021 0.4950 0.4950 0.4850 0.4850 29,545 +0.00(+0.00%)
May 17, 2021 0.4900 0.4900 0.4850 0.4850 38,270 +0.00(+0.00%)
May 14, 2021 0.4900 0.4900 0.4800 0.4850 60,600 -0.01(-2.02%)
May 13, 2021 0.4800 0.4950 0.4800 0.4950 16,550 +0.01(+1.02%)
May 12, 2021 0.5300 0.5300 0.4900 0.4900 29,810 -0.05(-9.26%)
May 11, 2021 0.5500 0.5500 0.5300 0.5400 57,800 -0.02(-3.57%)
May 10, 2021 0.5800 0.5800 0.5500 0.5600 41,725 -0.02(-3.45%)
May 07, 2021 0.5600 0.5900 0.5600 0.5800 25,835 +0.02(+3.57%)
May 06, 2021 0.5800 0.5800 0.5500 0.5600 37,820 -0.02(-3.45%)
May 05, 2021 0.5500 0.6200 0.5500 0.5800 60,282 +0.05(+9.43%)
May 04, 2021 0.5600 0.5600 0.5300 0.5300 15,343 -0.03(-5.36%)
May 03, 2021 0.6000 0.6000 0.5500 0.5600 79,221 -0.04(-6.67%)
Apr 30, 2021 0.6500 0.6500 0.5900 0.6000 22,500 -0.02(-3.23%)
Apr 29, 2021 0.5300 0.6400 0.5300 0.6200 64,729 +0.08(+14.81%)
Apr 28, 2021 0.6200 0.6300 0.5100 0.5400 81,042 -0.08(-12.90%)
Apr 27, 2021 0.6500 0.6500 0.6200 0.6200 58,071 +0.01(+1.64%)
Apr 26, 2021 0.6300 0.7100 0.6000 0.6100 112,815 +0.01(+1.67%)
Apr 23, 2021 0.5200 0.7300 0.5200 0.6000 334,100 +0.08(+15.38%)
Apr 22, 2021 0.4100 0.5500 0.4100 0.5200 148,465 +0.11(+26.83%)
Apr 21, 2021 0.4100 0.4100 0.3800 0.4100 45,725 +0.01(+2.50%)
Apr 20, 2021 0.4250 0.4250 0.4000 0.4000 145,568 +0.00(+0.00%)
Apr 19, 2021 0.4250 0.4250 0.4000 0.4000 210,279 +0.01(+1.27%)
Apr 16, 2021 0.4050 0.4900 0.3900 0.3950 1,040,800 -0.07(-14.13%)
Apr 15, 2021 0.5000 0.5000 0.4600 0.4600 221,568 -0.04(-8.00%)
Apr 14, 2021 0.5600 0.5600 0.5000 0.5000 60,836 -0.07(-12.28%)
Apr 13, 2021 0.5900 0.5900 0.5700 0.5700 34,119 -0.01(-1.72%)
Apr 12, 2021 0.5900 0.5900 0.5800 0.5800 27,058 -0.01(-1.69%)
Apr 09, 2021 0.5800 0.5900 0.5600 0.5900 45,200 +0.00(+0.00%)
Apr 08, 2021 0.6000 0.6100 0.4600 0.5900 100,584 -0.03(-4.84%)
Apr 07, 2021 0.7100 0.7100 0.6000 0.6200 224,008 -0.09(-12.68%)
Apr 06, 2021 0.7600 0.7600 0.6900 0.7100 186,756 -0.06(-7.79%)
Apr 05, 2021 0.7500 0.8200 0.7300 0.7700 59,295 +0.01(+1.32%)
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.