Canada markets closed

BC Craft Supply Co. Ltd. (CRFTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0095-0.0034 (-26.36%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.01280.01280.00890.00950.00951,337,007
Sep. 23, 20210.01150.01380.01150.01290.012911,423
Sep. 22, 20210.01140.01380.01140.01380.01388,311
Sep. 21, 20210.01130.01360.01000.01360.013634,999
Sep. 20, 20210.01490.01490.00900.01160.0116219,803
Sep. 17, 20210.01080.01580.01080.01580.0158115,877
Sep. 16, 20210.01200.01620.01200.01620.016223,328
Sep. 15, 20210.01700.01700.01150.01670.0167170,997
Sep. 14, 20210.01330.01480.01330.01480.01489,698
Sep. 13, 20210.01110.01620.01110.01400.014051,795
Sep. 10, 20210.01200.01620.01180.01620.016258,571
Sep. 09, 20210.01490.01600.01170.01600.0160443,817
Sep. 08, 20210.01400.01620.01400.01610.016150,356
Sep. 07, 20210.01100.01680.01100.01610.016137,984
Sep. 03, 20210.01520.01640.01520.01600.016099,962
Sep. 02, 20210.01800.02060.01150.01990.0199184,843
Sep. 01, 20210.01790.01800.01520.01740.017442,013
Aug. 31, 20210.01800.01850.01600.01600.016051,601
Aug. 30, 20210.02070.02070.01500.01580.015879,639
Aug. 27, 20210.01770.01790.01580.01580.015830,200
Aug. 26, 20210.01890.01890.01550.01560.0156548,000
Aug. 25, 20210.01710.01890.01710.01780.0178131,537
Aug. 24, 20210.01960.02000.01900.01900.019055,229
Aug. 23, 20210.01740.02000.01480.01710.0171328,044
Aug. 20, 20210.01960.01960.01460.01670.016771,617
Aug. 19, 20210.01470.01800.01470.01800.018014,800
Aug. 18, 20210.02030.02030.01510.01730.0173199,540
Aug. 17, 20210.01980.01980.01700.01700.01701,300
Aug. 16, 20210.02150.02150.01600.01990.0199233,930
Aug. 13, 20210.01960.02090.01900.02000.0200137,529
Aug. 12, 20210.01880.02060.01800.01970.019753,400
Aug. 11, 20210.01520.02000.01520.02000.0200271,310
Aug. 10, 20210.01110.02000.01110.01950.0195338,903
Aug. 09, 20210.02000.02000.01700.01780.017815,065
Aug. 06, 20210.02140.02140.01740.01760.017642,766
Aug. 05, 20210.01520.01890.01520.01860.018650,283
Aug. 04, 20210.01610.01900.01600.01900.0190135,579
Aug. 03, 20210.01800.02040.01700.01900.019072,043
Aug. 02, 20210.02000.02010.01690.01800.0180247,859
Jul. 30, 20210.01700.02010.01690.02010.0201164,199
Jul. 29, 20210.02490.02490.01600.01600.0160391,885
Jul. 28, 20210.02090.02300.01470.02300.0230142,418
Jul. 27, 20210.02800.02850.01460.01600.0160617,984
Jul. 26, 20210.02500.02740.02260.02740.02741,000,425
Jul. 23, 20210.02120.02530.01990.02530.0253300,514
Jul. 22, 20210.02470.02470.02000.02300.02301,006,834
Jul. 21, 20210.03800.03800.02170.02470.0247783,662
Jul. 20, 20210.03100.03550.03000.03100.031074,450
Jul. 19, 20210.02790.03200.02790.03140.031491,316
Jul. 16, 20210.03020.03140.03020.03140.031414,325
Jul. 15, 20210.03100.03240.03100.03240.032424,660
Jul. 14, 20210.03000.03280.03000.03240.032424,362
Jul. 13, 20210.03000.03800.03000.03240.032479,468
Jul. 12, 20210.03420.03590.03000.03270.0327273,105
Jul. 09, 20210.03800.03800.03500.03500.035030,779
Jul. 08, 20210.03760.03900.03600.03670.03675,362
Jul. 07, 20210.03490.04150.03490.03850.038541,593
Jul. 06, 20210.04240.04570.03500.04120.0412191,211
Jul. 02, 20210.04380.04620.04000.04220.042276,767
Jul. 01, 20210.04040.04520.03830.04380.0438109,567
Jun. 30, 20210.05170.05170.03800.04110.0411422,538
Jun. 29, 20210.03700.04140.03500.03700.0370698,167
Jun. 28, 20210.03940.03940.03140.03200.0320104,341
Jun. 25, 20210.03290.03700.03140.03700.037096,710
Jun. 24, 20210.03720.03720.03290.03690.0369196,315
Jun. 23, 20210.04060.04060.03460.03600.036042,115
Jun. 22, 20210.03650.03720.03550.03660.0366256,942
Jun. 21, 20210.03690.03700.03550.03700.037062,417
Jun. 18, 20210.03550.03690.03550.03690.036911,131
Jun. 17, 20210.04200.04200.03550.03550.0355109,914
Jun. 16, 20210.04000.04280.03500.03800.0380155,003
Jun. 15, 20210.04180.04180.03800.04170.041779,029
Jun. 14, 20210.03910.04450.03410.04390.043950,528
Jun. 11, 20210.04220.04220.03700.03700.0370203,622
Jun. 10, 20210.04000.04000.03220.03980.039878,522
Jun. 09, 20210.04230.04230.03800.04200.042094,103
Jun. 08, 20210.04600.04630.03640.04280.0428134,374
Jun. 07, 20210.02910.04510.02910.04480.044858,947
Jun. 04, 20210.04190.04210.03850.04190.041926,725
Jun. 03, 20210.04640.04640.03750.04000.0400279,704
Jun. 02, 20210.05300.05450.03850.04000.0400672,397
Jun. 01, 20210.07430.07430.05300.05430.0543594,483
May 28, 20210.04510.06630.03600.06150.0615364,713
May 27, 20210.05000.05000.03430.04190.041963,570
May 26, 20210.03760.04020.03660.03760.037690,391
May 25, 20210.03810.04740.03700.03700.0370145,206
May 24, 20210.03700.05000.03700.04400.044012,240
May 21, 20210.03780.03810.03770.03810.03811,450
May 20, 20210.03720.03740.03720.03730.03736,700
May 19, 20210.05590.05590.03220.03600.03609,165
May 18, 20210.03760.04240.03650.04230.0423136,911
May 17, 20210.03730.03900.03600.03900.039039,665
May 14, 20210.04190.04220.03650.03750.037535,126
May 13, 20210.03620.04620.03620.04160.0416116,927
May 12, 20210.04300.04300.03650.03690.036960,491
May 11, 20210.04990.05000.04500.04500.045063,018
May 10, 20210.04050.05010.04050.05010.05017,300
May 07, 20210.04800.04890.04100.04490.0449200,673
May 06, 20210.04940.04940.04420.04800.048094,306
May 05, 20210.04320.04890.04020.04890.048959,511
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...