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:

Crown Electrokinetics Corp (NQ: CRKN )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.1000 0.1030 0.0920 0.1000 2,713,619 -0.00(-0.99%)
Feb 26, 2024 0.0999 0.1015 0.0976 0.1010 757,510 +0.00(+0.50%)
Feb 23, 2024 0.1018 0.1018 0.0980 0.1005 1,084,949 -0.00(-1.47%)
Feb 22, 2024 0.0981 0.1037 0.0981 0.1020 1,276,187 +0.00(+2.00%)
Feb 21, 2024 0.1038 0.1046 0.0985 0.1000 6,347,629 -0.00(-1.86%)
Feb 20, 2024 0.1051 0.1051 0.0975 0.1019 1,188,588 +0.00(+1.29%)
Feb 16, 2024 0.1100 0.1100 0.0975 0.1006 2,182,261 -0.00(-3.82%)
Feb 15, 2024 0.1028 0.1080 0.1001 0.1046 1,288,779 -0.00(-0.38%)
Feb 14, 2024 0.1021 0.1090 0.1020 0.1050 1,045,950 +0.00(+3.96%)
Feb 13, 2024 0.1200 0.1200 0.0981 0.1010 3,157,613 -0.01(-12.93%)
Feb 12, 2024 0.1280 0.1280 0.1120 0.1160 2,756,686 -0.01(-8.52%)
Feb 09, 2024 0.1176 0.1350 0.1165 0.1268 2,318,546 +0.01(+7.73%)
Feb 08, 2024 0.1160 0.1178 0.1120 0.1177 507,126 +0.00(+3.98%)
Feb 07, 2024 0.1100 0.1158 0.1081 0.1132 704,647 +0.00(+0.53%)
Feb 06, 2024 0.1088 0.1150 0.1050 0.1126 1,480,166 -0.01(-5.30%)
Feb 05, 2024 0.1200 0.1229 0.1151 0.1189 1,007,926 -0.00(-3.33%)
Feb 02, 2024 0.1380 0.1380 0.1136 0.1230 2,574,477 -0.01(-7.52%)
Feb 01, 2024 0.1341 0.1347 0.1256 0.1330 1,406,776 +0.00(+1.53%)
Jan 31, 2024 0.1300 0.1360 0.1220 0.1310 2,339,771 +0.00(+3.15%)
Jan 30, 2024 0.1380 0.1390 0.1214 0.1270 5,495,335 -0.01(-10.37%)
Jan 29, 2024 0.1449 0.1449 0.1250 0.1417 5,074,547 -0.00(-2.21%)
Jan 26, 2024 0.1207 0.1490 0.1196 0.1449 18,499,500 +0.03(+27.55%)
Jan 25, 2024 0.1060 0.1200 0.1060 0.1136 4,718,703 +0.01(+6.87%)
Jan 24, 2024 0.1066 0.1107 0.1061 0.1063 830,116 -0.00(-3.36%)
Jan 23, 2024 0.1081 0.1129 0.1042 0.1100 1,113,469 +0.00(+1.29%)
Jan 22, 2024 0.1220 0.1220 0.1022 0.1086 2,450,120 -0.01(-9.50%)
Jan 19, 2024 0.1193 0.1225 0.1167 0.1200 894,340 +0.00(+0.00%)
Jan 18, 2024 0.1200 0.1234 0.1150 0.1200 1,079,407 -0.00(-1.15%)
Jan 17, 2024 0.1279 0.1279 0.1164 0.1214 2,121,329 -0.01(-5.60%)
Jan 16, 2024 0.1300 0.1304 0.1251 0.1286 627,854 -0.00(-1.83%)
Jan 12, 2024 0.1279 0.1336 0.1270 0.1310 2,247,540 +0.00(+1.95%)
Jan 11, 2024 0.1370 0.1370 0.1275 0.1285 2,033,231 -0.01(-6.20%)
Jan 10, 2024 0.1350 0.1391 0.1327 0.1370 869,021 +0.00(+1.03%)
Jan 09, 2024 0.1360 0.1365 0.1318 0.1356 833,329 -0.00(-1.17%)
Jan 08, 2024 0.1408 0.1408 0.1318 0.1372 1,722,742 +0.00(+0.96%)
Jan 05, 2024 0.1355 0.1441 0.1347 0.1359 1,363,943 -0.00(-2.93%)
Jan 04, 2024 0.1571 0.1585 0.1272 0.1400 5,145,365 -0.01(-5.41%)
Jan 03, 2024 0.1485 0.1510 0.1451 0.1480 552,562 -0.00(-3.01%)
Jan 02, 2024 0.1478 0.1531 0.1450 0.1526 675,695 +0.01(+3.46%)
Dec 29, 2023 0.1515 0.1545 0.1421 0.1475 1,547,464 -0.00(-2.90%)
Dec 28, 2023 0.1501 0.1549 0.1480 0.1519 994,395 +0.00(+1.33%)
Dec 27, 2023 0.1461 0.1582 0.1437 0.1499 1,956,196 +0.01(+4.53%)
Dec 26, 2023 0.1420 0.1530 0.1398 0.1434 1,259,202 +0.00(+0.28%)
Dec 22, 2023 0.1500 0.1510 0.1400 0.1430 1,226,451 -0.01(-4.67%)
Dec 21, 2023 0.1490 0.1560 0.1428 0.1500 1,238,831 -0.00(-1.06%)
Dec 20, 2023 0.1460 0.1630 0.1361 0.1516 3,636,252 +0.01(+4.55%)
Dec 19, 2023 0.1360 0.1464 0.1325 0.1450 1,195,693 +0.01(+6.30%)
Dec 18, 2023 0.1306 0.1379 0.1300 0.1364 1,416,070 +0.00(+0.37%)
Dec 15, 2023 0.1470 0.1470 0.1300 0.1359 1,564,414 -0.01(-5.89%)
Dec 14, 2023 0.1300 0.1480 0.1301 0.1444 3,329,870 +0.00(+1.69%)
Dec 13, 2023 0.1582 0.1620 0.1260 0.1420 11,064,349 +0.01(+11.29%)
Dec 12, 2023 0.1200 0.1349 0.1163 0.1276 2,179,944 +0.01(+5.45%)
Dec 11, 2023 0.1402 0.1438 0.1161 0.1210 4,621,051 -0.02(-16.09%)
Dec 08, 2023 0.1637 0.1648 0.1381 0.1442 4,780,747 -0.02(-11.53%)
Dec 07, 2023 0.1630 0.1650 0.1557 0.1630 2,244,806 -0.00(-1.81%)
Dec 06, 2023 0.1748 0.1748 0.1626 0.1660 3,232,127 -0.01(-5.68%)
Dec 05, 2023 0.1821 0.1887 0.1720 0.1760 3,643,122 -0.01(-6.73%)
Dec 04, 2023 0.1790 0.1900 0.1751 0.1887 5,855,259 +0.02(+10.61%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.