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

Crown Electrokinetics Corp (NQ: CRKN )

0.0874 -0.0130 (-12.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 8.220 8.400 7.800 7.866 45,476 -0.53(-6.29%)
Jun 29, 2023 8.400 8.508 8.172 8.394 20,666 +0.05(+0.65%)
Jun 28, 2023 8.172 8.508 8.124 8.340 24,164 -0.06(-0.71%)
Jun 27, 2023 8.124 8.640 8.124 8.400 19,655 +0.04(+0.43%)
Jun 26, 2023 8.400 8.400 8.160 8.364 14,464 -0.16(-1.83%)
Jun 23, 2023 8.400 8.748 8.280 8.520 22,253 -0.03(-0.35%)
Jun 22, 2023 8.676 8.934 8.400 8.550 22,841 -0.17(-1.99%)
Jun 21, 2023 8.760 8.814 8.412 8.724 29,302 -0.04(-0.41%)
Jun 20, 2023 8.694 9.060 8.280 8.760 46,212 -0.05(-0.54%)
Jun 16, 2023 9.000 9.360 8.700 8.808 53,605 -0.19(-2.13%)
Jun 15, 2023 10.73 10.73 8.490 9.000 193,251 -1.50(-14.29%)
Jun 14, 2023 10.11 10.86 9.660 10.50 102,338 +0.39(+3.86%)
Jun 13, 2023 11.40 11.40 9.780 10.11 379,789 +0.58(+6.11%)
Jun 12, 2023 9.084 9.834 9.000 9.528 56,236 +0.54(+6.01%)
Jun 09, 2023 8.400 9.420 8.100 8.988 98,912 +0.53(+6.24%)
Jun 08, 2023 8.610 8.898 7.920 8.460 71,641 -0.60(-6.62%)
Jun 07, 2023 9.000 9.450 8.340 9.060 106,281 +0.11(+1.27%)
Jun 06, 2023 11.31 11.70 8.466 8.946 513,215 -0.01(-0.07%)
Jun 05, 2023 8.820 8.988 8.400 8.952 21,732 +0.08(+0.95%)
Jun 02, 2023 8.820 8.988 8.412 8.868 33,561 -0.05(-0.61%)
Jun 01, 2023 8.550 9.294 8.400 8.922 26,774 +0.11(+1.23%)
May 31, 2023 9.150 9.198 8.580 8.814 33,035 -0.49(-5.23%)
May 30, 2023 9.150 9.552 8.760 9.300 39,583 +0.15(+1.64%)
May 26, 2023 9.210 9.540 9.060 9.150 26,880 -0.45(-4.69%)
May 25, 2023 9.600 9.840 9.000 9.600 50,574 +0.21(+2.24%)
May 24, 2023 9.000 9.534 8.706 9.390 58,137 +0.09(+0.97%)
May 23, 2023 9.276 9.894 8.706 9.300 48,336 +0.00(+0.00%)
May 22, 2023 10.08 10.19 9.000 9.300 54,503 -0.90(-8.82%)
May 19, 2023 11.34 11.34 10.13 10.20 49,847 -0.84(-7.61%)
May 18, 2023 11.88 11.99 10.50 11.04 45,963 -1.02(-8.46%)
May 17, 2023 12.00 12.54 11.23 12.06 92,913 +1.13(+10.32%)
May 16, 2023 10.20 11.34 9.900 10.93 95,649 -2.03(-15.65%)
May 15, 2023 11.83 14.16 11.16 12.96 237,657 +1.30(+11.17%)
May 12, 2023 11.55 11.98 10.32 11.66 110,758 +0.48(+4.29%)
May 11, 2023 10.22 11.40 9.780 11.18 116,795 +0.84(+8.13%)
May 10, 2023 11.29 11.78 9.906 10.34 231,722 +0.80(+8.36%)
May 09, 2023 9.000 10.40 8.220 9.540 208,781 +0.77(+8.76%)
May 08, 2023 8.610 9.240 7.500 8.772 397,932 +2.18(+33.03%)
May 05, 2023 7.452 7.650 6.072 6.594 155,917 -0.94(-12.43%)
May 04, 2023 8.400 8.814 7.206 7.530 67,144 -1.13(-13.09%)
May 03, 2023 8.400 9.174 8.280 8.664 51,148 +0.13(+1.48%)
May 02, 2023 9.000 9.300 8.160 8.538 45,365 -0.86(-9.13%)
May 01, 2023 9.330 9.540 8.520 9.396 88,871 -0.20(-2.12%)
Apr 28, 2023 7.182 12.60 7.146 9.600 457,328 +1.14(+13.48%)
Apr 27, 2023 8.664 8.718 6.966 8.460 353,359 -0.65(-7.18%)
Apr 26, 2023 6.600 16.66 6.000 9.114 4,702,495 +4.06(+80.19%)
Apr 25, 2023 4.890 5.460 4.824 5.058 15,627 +0.02(+0.36%)
Apr 24, 2023 5.400 5.772 4.266 5.040 37,089 -0.80(-13.67%)
Apr 21, 2023 6.000 6.216 5.526 5.838 15,936 -0.14(-2.31%)
Apr 20, 2023 6.306 6.450 5.820 5.976 24,317 -0.53(-8.12%)
Apr 19, 2023 6.642 6.660 6.120 6.504 20,069 -0.34(-5.00%)
Apr 18, 2023 6.960 7.728 6.360 6.846 65,305 -0.07(-1.04%)
Apr 17, 2023 6.738 7.014 6.606 6.918 16,163 +0.04(+0.61%)
Apr 14, 2023 6.762 7.110 6.618 6.876 20,636 -0.10(-1.38%)
Apr 13, 2023 6.900 7.164 6.600 6.972 24,684 +0.07(+1.04%)
Apr 12, 2023 7.200 7.398 6.600 6.900 20,023 -0.28(-3.85%)
Apr 11, 2023 6.600 7.740 6.570 7.176 38,365 +0.27(+3.91%)
Apr 10, 2023 7.020 7.152 6.600 6.906 21,384 -0.06(-0.86%)
Apr 06, 2023 7.128 7.560 6.720 6.966 36,242 -0.67(-8.73%)
Apr 05, 2023 6.288 9.600 6.180 7.632 175,448 +1.15(+17.78%)
Apr 04, 2023 7.380 7.494 6.120 6.480 66,202 -0.83(-11.40%)
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.