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

Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 0.3800 0.3800 0.3700 0.3700 176,843 -0.00(-0.54%)
Sep 05, 2024 0.3700 0.3868 0.3700 0.3720 223,417 -0.03(-6.30%)
Sep 04, 2024 0.3750 0.3970 0.3615 0.3970 592,558 +0.03(+7.30%)
Sep 03, 2024 0.3777 0.3790 0.3643 0.3700 243,603 -0.01(-3.65%)
Aug 30, 2024 0.3811 0.3940 0.3782 0.3840 195,017 -0.00(-0.39%)
Aug 29, 2024 0.3700 0.3879 0.3648 0.3855 262,484 +0.01(+3.35%)
Aug 28, 2024 0.3940 0.3999 0.3705 0.3730 376,027 -0.02(-6.05%)
Aug 27, 2024 0.3978 0.4100 0.3905 0.3970 264,463 -0.00(-0.65%)
Aug 26, 2024 0.3900 0.4179 0.3843 0.3996 1,119,848 -0.00(-0.60%)
Aug 23, 2024 0.4150 0.4150 0.3900 0.4020 555,358 -0.01(-1.95%)
Aug 22, 2024 0.4500 0.4600 0.3929 0.4100 1,370,185 -0.05(-9.89%)
Aug 21, 2024 0.4595 0.4860 0.4492 0.4550 368,802 -0.01(-2.96%)
Aug 20, 2024 0.4820 0.4837 0.4400 0.4689 482,094 -0.01(-1.78%)
Aug 19, 2024 0.4800 0.4985 0.4688 0.4774 592,465 -0.01(-2.37%)
Aug 16, 2024 0.5000 0.5298 0.4812 0.4890 299,278 -0.02(-3.55%)
Aug 15, 2024 0.4940 0.5355 0.4548 0.5070 866,009 +0.05(+9.98%)
Aug 14, 2024 0.4390 0.4700 0.4300 0.4610 876,817 +0.03(+6.49%)
Aug 13, 2024 0.4896 0.4936 0.4329 0.4329 1,610,301 -0.06(-11.67%)
Aug 12, 2024 0.4600 0.5827 0.4567 0.4901 3,721,195 +0.06(+13.00%)
Aug 09, 2024 0.4504 0.4543 0.4334 0.4337 413,481 -0.01(-2.32%)
Aug 08, 2024 0.4592 0.4678 0.4310 0.4440 368,245 -0.01(-2.09%)
Aug 07, 2024 0.4500 0.4737 0.4497 0.4535 630,109 +0.01(+3.07%)
Aug 06, 2024 0.4900 0.5233 0.4229 0.4400 2,481,129 -0.05(-9.30%)
Aug 05, 2024 0.4100 0.5390 0.3818 0.4851 4,508,563 +0.06(+15.23%)
Aug 02, 2024 0.5092 0.5755 0.4210 0.4210 3,312,412 -0.06(-12.29%)
Aug 01, 2024 0.5700 0.5700 0.4800 0.4800 1,443,385 -0.08(-13.82%)
Jul 31, 2024 0.6500 0.6500 0.5500 0.5570 1,300,621 -0.09(-14.50%)
Jul 30, 2024 0.7300 0.7300 0.6510 0.6515 1,556,779 -0.08(-10.78%)
Jul 29, 2024 0.8142 0.8400 0.7246 0.7302 741,758 -0.07(-8.37%)
Jul 26, 2024 0.8585 0.8667 0.7750 0.7969 949,802 -0.08(-9.53%)
Jul 25, 2024 0.9710 1.050 0.8339 0.8808 3,988,724 -0.01(-1.37%)
Jul 24, 2024 0.7457 1.040 0.7010 0.8930 12,779,278 +0.09(+11.62%)
Jul 23, 2024 0.8819 0.8819 0.7130 0.8000 4,977,504 -0.20(-20.00%)
Jul 22, 2024 1.330 1.338 0.9500 1.000 3,347,303 -0.41(-29.08%)
Jul 19, 2024 1.700 1.720 1.350 1.410 2,257,820 -0.39(-21.67%)
Jul 18, 2024 2.030 2.067 1.750 1.800 2,848,008 -0.28(-13.46%)
Jul 17, 2024 2.680 2.750 1.901 2.080 1,815,969 -0.66(-24.09%)
Jul 16, 2024 2.940 2.950 2.600 2.740 2,666,776 -0.41(-13.02%)
Jul 15, 2024 3.680 3.780 2.660 3.150 6,550,358 -0.28(-8.16%)
Jul 12, 2024 3.810 4.250 3.050 3.430 15,755,788 +1.02(+42.32%)
Jul 11, 2024 2.480 2.680 2.345 2.410 513,314 -0.67(-21.78%)
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.