Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Crest Resources Inc | CRES | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.05 |
CRES Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.06 | 0.06 | 0.05 | 0.0565823 | 52,667 | -0.01 | -16.67% |
1 Month | 0.09 | 0.09 | 0.05 | 0.0619981 | 32,461 | -0.04 | -44.44% |
3 Months | 0.10 | 0.155 | 0.05 | 0.0973135 | 25,409 | -0.05 | -50.00% |
6 Months | 0.03 | 0.16 | 0.03 | 0.0980815 | 25,927 | 0.02 | 66.67% |
1 Year | 0.105 | 0.16 | 0.03 | 0.0921127 | 34,117 | -0.055 | -52.38% |
3 Years | 1.755 | 2.34 | 0.03 | 0.7304229 | 89,298 | -1.71 | -97.15% |
5 Years | 0.90 | 2.34 | 0.03 | 0.9765704 | 127,889 | -0.85 | -94.44% |
CRES 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 54,000 |
May 16 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 4,000 |
May 15 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 100,000 |
May 14 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 13 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 10 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 09 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 64,000 |
May 08 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,111 |
May 07 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 06 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,000 |
May 03 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 13,000 |
May 02 2024 | 0.06 | -0.02 | -25.00% | 0.075 | 0.075 | 0.06 | 44,000 |
May 01 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 10,000 |
Apr 30 2024 | 0.085 | -0.025 | -22.73% | 0.09 | 0.09 | 0.085 | 33,500 |
Apr 29 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 25 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 24 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 23 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 22 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |