Canada markets closed

Crest Resources Inc. (CRES.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:48PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.0600-
Jun 11, 20240.05500.06000.05000.06000.060064,000
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 07, 20240.06000.06000.06000.06000.0600-
Jun 06, 20240.06000.06000.06000.06000.0600-
Jun 05, 20240.06000.06000.06000.06000.0600-
Jun 04, 20240.06000.06000.06000.06000.0600-
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06000.06000.06000.06000.0600-
May 30, 20240.06000.06000.06000.06000.06005,400
May 29, 20240.05000.05000.05000.05000.0500-
May 28, 20240.05000.05000.05000.05000.0500-
May 27, 20240.05000.05000.05000.05000.0500-
May 24, 20240.05000.05000.05000.05000.0500-
May 23, 20240.05000.05000.05000.05000.0500-
May 22, 20240.05000.05000.05000.05000.0500-
May 21, 20240.05000.05000.05000.05000.0500-
May 17, 20240.05500.05500.05000.05000.050054,000
May 16, 20240.06000.06000.06000.06000.06004,000
May 15, 20240.06000.06000.06000.06000.0600100,000
May 14, 20240.06000.06000.06000.06000.0600-
May 13, 20240.06000.06000.06000.06000.0600-
May 10, 20240.06000.06000.06000.06000.0600-
May 09, 20240.06000.06000.06000.06000.060064,000
May 08, 20240.07000.07000.07000.07000.07001,111
May 07, 20240.07000.07000.07000.07000.0700-
May 06, 20240.07000.07000.07000.07000.07001,000
May 03, 20240.07000.07000.07000.07000.070013,000
May 02, 20240.07500.07500.06000.06000.060044,000
May 01, 20240.08000.08000.08000.08000.080010,000
Apr 30, 20240.09000.09000.08500.08500.085033,500
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 25, 20240.11000.11000.11000.11000.1100-
Apr 24, 20240.11000.11000.11000.11000.1100-
Apr 23, 20240.11000.11000.11000.11000.1100-
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.11000.11000.11000.11000.1100-
Apr 18, 20240.11000.11000.11000.11000.1100-
Apr 17, 20240.11000.11000.11000.11000.1100-
Apr 16, 20240.11000.11000.11000.11000.1100-
Apr 15, 20240.11000.11000.11000.11000.1100-
Apr 12, 20240.09500.11000.09000.11000.110072,000
Apr 11, 20240.11500.11500.11500.11500.115020,000
Apr 10, 20240.10500.10500.10500.10500.10503,000
Apr 09, 20240.07000.07000.07000.07000.070041,000
Apr 08, 20240.07000.07000.07000.07000.0700-
Apr 05, 20240.07000.07000.07000.07000.0700800
Apr 04, 20240.12000.12000.12000.12000.1200-
Apr 03, 20240.12000.12000.12000.12000.1200800
Apr 02, 20240.10000.10000.10000.10000.1000-
Apr 01, 20240.10000.10000.10000.10000.1000-
Mar 28, 20240.10000.10000.10000.10000.1000-
Mar 27, 20240.10000.10000.10000.10000.1000-
Mar 26, 20240.10000.10000.10000.10000.1000-
Mar 25, 20240.10000.10000.10000.10000.1000-
Mar 22, 20240.10000.10000.10000.10000.1000-
Mar 21, 20240.10000.10000.10000.10000.1000-
Mar 20, 20240.10000.10000.10000.10000.1000-
Mar 19, 20240.10000.10000.10000.10000.1000-
Mar 18, 20240.10000.10000.10000.10000.1000-
Mar 15, 20240.10500.10500.10000.10000.100033,700
Mar 14, 20240.13000.13000.13000.13000.1300-
Mar 13, 20240.13000.13000.13000.13000.1300-
Mar 12, 20240.13000.13000.13000.13000.1300-
Mar 11, 20240.13000.13000.13000.13000.130010,200
Mar 08, 20240.15500.15500.14000.14000.140050,500
Mar 07, 20240.15000.15500.15000.15500.155030,833
Mar 06, 20240.15000.15000.15000.15000.150027,500
Mar 05, 20240.14000.15000.14000.15000.150044,570
Mar 04, 20240.12000.14000.12000.14000.14005,334
Mar 01, 20240.12000.14000.11500.14000.140058,557
Feb 29, 20240.14000.14000.14000.14000.1400-
Feb 28, 20240.14000.14000.14000.14000.14003,000
Feb 27, 20240.10000.12500.10000.12500.125010,111
Feb 26, 20240.12000.12000.12000.12000.120010,000
Feb 23, 20240.10500.14000.10000.14000.1400106,833
Feb 22, 20240.10000.12500.10000.12500.125020,500
Feb 21, 20240.10500.12500.09000.10000.100067,000
Feb 20, 20240.12500.14000.12500.14000.14003,750
Feb 16, 20240.15500.15500.15500.15500.1550-
Feb 15, 20240.15500.15500.15500.15500.1550-
Feb 14, 20240.14500.15500.14500.15500.15502,000
Feb 13, 20240.15500.15500.15500.15500.15501,500
Feb 12, 20240.15000.15500.14500.15500.155017,045
Feb 09, 20240.13000.14000.13000.14000.140011,000
Feb 08, 20240.11000.16000.11000.12500.1250182,050
Feb 07, 20240.08500.10000.08500.10000.100039,666
Feb 06, 20240.07500.09000.07500.09000.09005,000
Feb 05, 20240.08500.09000.08500.09000.090016,000
Feb 02, 20240.08000.09000.08000.09000.090052,666
Feb 01, 20240.08000.08000.08000.08000.080013,000
Jan 31, 20240.07500.08000.07500.08000.080018,000
Jan 30, 20240.04500.06500.04500.06500.065073,000
Jan 29, 20240.03500.03500.03500.03500.0350-
Jan 26, 20240.03500.03500.03500.03500.0350-
Jan 25, 20240.03500.03500.03500.03500.0350-
Jan 24, 20240.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...