Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crestview Explorationinc (CSE: CRS )

0.0400 UNCHANGED
Official Closing Price Updated: 3:14 PM EDT, May 30, 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 (%)
Mar 31, 2020 0.8100 0.8100 0.8100 0.8100 1,463 -0.02(-2.41%)
Mar 30, 2020 0.8600 0.8600 0.8100 0.8300 8,450 +0.05(+6.41%)
Mar 27, 2020 0.7600 0.7800 0.7600 0.7800 4,424 -0.04(-4.88%)
Mar 26, 2020 0.7700 0.8500 0.7700 0.8200 52,475 +0.08(+10.81%)
Mar 25, 2020 0.8300 0.8500 0.7400 0.7400 14,050 -0.09(-10.84%)
Mar 24, 2020 0.8700 0.8900 0.8100 0.8300 26,929 +0.03(+3.75%)
Mar 23, 2020 0.7700 0.8700 0.7700 0.8000 15,094 +0.03(+3.90%)
Mar 20, 2020 0.6900 0.8500 0.6900 0.7700 31,791 +0.08(+11.59%)
Mar 19, 2020 0.6600 0.6900 0.6600 0.6900 5,777 -0.01(-1.43%)
Mar 18, 2020 0.7500 0.7500 0.7000 0.7000 38,320 -0.05(-6.67%)
Mar 17, 2020 0.7500 0.7500 0.7500 0.7500 6,233 +0.05(+7.14%)
Mar 16, 2020 0.6100 0.7500 0.6100 0.7000 17,984 +0.01(+1.45%)
Mar 13, 2020 0.6200 0.9700 0.6200 0.6900 236,070 +0.12(+21.05%)
Mar 12, 2020 0.9500 0.9500 0.5400 0.5700 110,618 -0.38(-40.00%)
Mar 11, 2020 0.9500 0.9500 0.9000 0.9500 15,466 +0.09(+10.47%)
Mar 10, 2020 0.8300 0.9100 0.8300 0.8600 23,849 +0.04(+4.88%)
Mar 09, 2020 1.020 1.020 0.8000 0.8200 146,360 -0.20(-19.61%)
Mar 06, 2020 1.090 1.110 1.020 1.020 218,546 -0.03(-2.86%)
Mar 05, 2020 1.060 1.100 1.010 1.050 51,767 +0.05(+5.00%)
Mar 04, 2020 1.040 1.050 1.000 1.000 26,005 +0.00(+0.00%)
Mar 03, 2020 1.030 1.040 1.000 1.000 25,173 +0.02(+2.04%)
Mar 02, 2020 1.000 1.000 0.8800 0.9800 69,903 +0.01(+1.03%)
Feb 28, 2020 0.9700 0.9700 0.8500 0.9700 66,459 +0.04(+4.30%)
Feb 27, 2020 1.010 1.010 0.8600 0.9300 56,700 -0.09(-8.82%)
Feb 26, 2020 1.020 1.040 0.9800 1.020 91,325 +0.04(+4.08%)
Feb 25, 2020 0.9900 0.9900 0.9500 0.9800 29,405 -0.02(-2.00%)
Feb 24, 2020 1.000 1.000 0.9500 1.000 38,385 +0.00(+0.00%)
Feb 21, 2020 1.060 1.070 0.9800 1.000 134,729 -0.02(-1.96%)
Feb 20, 2020 1.030 1.060 1.010 1.020 38,668 +0.01(+0.99%)
Feb 19, 2020 1.030 1.060 0.9800 1.010 134,149 +0.06(+6.32%)
Feb 18, 2020 1.080 1.080 0.9500 0.9500 182,189 -0.11(-10.38%)
Feb 14, 2020 1.060 1.060 1.060 0 -0.03(-2.75%)
Feb 13, 2020 1.090 1.200 0.9500 1.090 254,485 +0.05(+4.81%)
Feb 12, 2020 1.330 1.380 1.000 1.040 194,723 -0.26(-20.00%)
Feb 11, 2020 1.320 1.450 1.240 1.300 92,418 +0.00(+0.00%)
Feb 10, 2020 1.450 1.450 1.300 1.300 55,925 -0.10(-7.14%)
Feb 07, 2020 1.260 1.450 1.260 1.400 13,615 +0.00(+0.00%)
Feb 06, 2020 1.740 1.750 1.160 1.400 255,729 -0.25(-15.15%)
Feb 05, 2020 1.650 1.810 1.600 1.650 137,019 +0.05(+3.12%)
Feb 04, 2020 1.500 1.620 1.470 1.600 58,912 +0.13(+8.84%)
Feb 03, 2020 1.380 1.600 1.350 1.470 232,626 +0.17(+13.08%)
Jan 31, 2020 1.310 1.380 1.280 1.300 58,509 +0.08(+6.56%)
Jan 30, 2020 1.260 1.300 1.220 1.220 38,187 +0.04(+3.39%)
Jan 29, 2020 1.270 1.270 1.150 1.180 17,305 -0.03(-2.48%)
Jan 28, 2020 1.270 1.400 1.160 1.210 59,875 +0.02(+1.68%)
Jan 27, 2020 1.250 1.250 1.000 1.190 35,550 +0.23(+23.96%)
Jan 24, 2020 1.100 1.280 0.9500 0.9600 73,551 -0.16(-14.29%)
Jan 23, 2020 1.390 1.450 1.120 1.120 89,777 -0.27(-19.42%)
Jan 22, 2020 1.650 1.650 1.350 1.390 48,051 -0.11(-7.33%)
Jan 21, 2020 1.820 1.820 1.250 1.500 155,270 -0.49(-24.62%)
Jan 20, 2020 2.050 2.100 1.800 1.990 64,861 -0.11(-5.24%)
Jan 17, 2020 2.600 2.600 1.190 2.100 183,714 -0.22(-9.48%)
Jan 16, 2020 2.160 2.320 2.050 2.320 128,025 +0.42(+22.11%)
Jan 15, 2020 1.750 1.900 1.750 1.900 127,657 +0.25(+15.15%)
Jan 14, 2020 1.390 1.650 1.390 1.650 92,756 +0.35(+26.92%)
Jan 13, 2020 1.110 1.300 0.9500 1.300 83,815 +0.30(+30.00%)
Jan 10, 2020 0.8400 1.090 0.8400 1.000 68,700 +0.20(+25.00%)
Jan 09, 2020 0.8000 0.8400 0.7800 0.8000 32,508 +0.01(+1.27%)
Jan 08, 2020 0.8500 0.8500 0.7500 0.7900 37,622 +0.01(+1.28%)
Jan 07, 2020 0.8000 0.8200 0.7500 0.7800 91,572 +0.06(+8.33%)
Jan 06, 2020 0.7500 0.7500 0.7000 0.7200 24,777 +0.07(+10.77%)
Jan 03, 2020 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.