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 )

0.0555 +0.0035 (+6.73%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.0490 0.0580 0.0480 0.0520 4,786,675 +0.00(+6.12%)
Apr 17, 2024 0.0470 0.0490 0.0435 0.0490 4,881,241 +0.00(+2.08%)
Apr 16, 2024 0.0494 0.0494 0.0462 0.0480 2,080,096 -0.00(-2.83%)
Apr 15, 2024 0.0550 0.0560 0.0487 0.0494 3,384,184 -0.00(-9.02%)
Apr 12, 2024 0.0577 0.0577 0.0520 0.0543 2,649,796 -0.00(-1.27%)
Apr 11, 2024 0.0539 0.0578 0.0525 0.0550 1,384,597 +0.00(+2.80%)
Apr 10, 2024 0.0610 0.0610 0.0520 0.0535 4,039,466 -0.01(-12.30%)
Apr 09, 2024 0.0580 0.0649 0.0550 0.0610 6,545,755 +0.01(+10.91%)
Apr 08, 2024 0.0540 0.0560 0.0520 0.0550 2,199,257 +0.00(+3.38%)
Apr 05, 2024 0.0500 0.0532 0.0492 0.0532 2,709,921 +0.00(+8.79%)
Apr 04, 2024 0.0535 0.0535 0.0481 0.0489 2,648,032 -0.00(-1.21%)
Apr 03, 2024 0.0500 0.0515 0.0490 0.0495 5,248,981 +0.00(+1.02%)
Apr 02, 2024 0.0575 0.0575 0.0461 0.0490 8,190,537 -0.01(-14.78%)
Apr 01, 2024 0.0598 0.0625 0.0560 0.0575 11,365,807 -0.00(-4.01%)
Mar 28, 2024 0.0577 0.0620 0.0577 0.0599 10,847,132 +0.00(+2.39%)
Mar 27, 2024 0.0608 0.0608 0.0582 0.0585 2,713,741 -0.00(-4.10%)
Mar 26, 2024 0.0600 0.0612 0.0582 0.0610 2,898,871 +0.00(+1.67%)
Mar 25, 2024 0.0620 0.0620 0.0585 0.0600 1,490,368 +0.00(+0.84%)
Mar 22, 2024 0.0599 0.0611 0.0580 0.0595 1,519,745 -0.00(-0.50%)
Mar 21, 2024 0.0552 0.0624 0.0552 0.0598 1,723,274 -0.00(-2.76%)
Mar 20, 2024 0.0590 0.0620 0.0590 0.0615 2,192,272 +0.00(+6.03%)
Mar 19, 2024 0.0598 0.0618 0.0575 0.0580 1,401,856 -0.00(-2.68%)
Mar 18, 2024 0.0635 0.0635 0.0570 0.0596 3,456,915 -0.00(-3.25%)
Mar 15, 2024 0.0641 0.0680 0.0616 0.0616 3,433,798 -0.00(-6.81%)
Mar 14, 2024 0.0646 0.0690 0.0637 0.0661 2,301,165 +0.00(+0.30%)
Mar 13, 2024 0.0708 0.0717 0.0620 0.0659 3,996,099 -0.00(-0.90%)
Mar 12, 2024 0.0773 0.0792 0.0640 0.0665 10,589,911 -0.01(-16.56%)
Mar 11, 2024 0.0830 0.0850 0.0774 0.0797 1,924,091 -0.00(-5.12%)
Mar 08, 2024 0.0880 0.0880 0.0810 0.0840 1,318,867 -0.00(-1.18%)
Mar 07, 2024 0.0880 0.0880 0.0800 0.0850 1,849,243 -0.00(-0.58%)
Mar 06, 2024 0.0925 0.0929 0.0798 0.0855 5,875,137 -0.00(-3.93%)
Mar 05, 2024 0.0902 0.0950 0.0856 0.0890 4,560,746 -0.00(-2.20%)
Mar 04, 2024 0.0988 0.0988 0.0888 0.0910 2,503,980 -0.00(-3.19%)
Mar 01, 2024 0.0971 0.1009 0.0918 0.0940 2,107,239 -0.00(-4.95%)
Feb 29, 2024 0.1020 0.1020 0.0960 0.0989 1,148,611 -0.00(-1.00%)
Feb 28, 2024 0.0970 0.1020 0.0970 0.0999 923,921 -0.00(-0.10%)
Feb 27, 2024 0.1000 0.1030 0.0920 0.1000 2,713,619 -0.00(-0.99%)
Feb 26, 2024 0.0999 0.1015 0.0976 0.1010 757,510 +0.00(+0.50%)
Feb 23, 2024 0.1018 0.1018 0.0968 0.1005 1,084,949 -0.00(-1.47%)
Feb 22, 2024 0.0981 0.1037 0.0981 0.1020 1,276,187 +0.00(+2.00%)
Feb 21, 2024 0.1038 0.1046 0.0985 0.1000 6,347,629 -0.00(-1.86%)
Feb 20, 2024 0.1051 0.1051 0.0975 0.1019 1,188,588 +0.00(+1.29%)
Feb 16, 2024 0.1100 0.1100 0.0975 0.1006 2,182,261 -0.00(-3.82%)
Feb 15, 2024 0.1028 0.1080 0.1001 0.1046 1,288,779 -0.00(-0.38%)
Feb 14, 2024 0.1021 0.1090 0.1020 0.1050 1,045,950 +0.00(+3.96%)
Feb 13, 2024 0.1200 0.1200 0.0981 0.1010 3,157,613 -0.01(-12.93%)
Feb 12, 2024 0.1280 0.1280 0.1120 0.1160 2,756,686 -0.01(-8.52%)
Feb 09, 2024 0.1176 0.1350 0.1165 0.1268 2,318,546 +0.01(+7.73%)
Feb 08, 2024 0.1160 0.1178 0.1120 0.1177 507,126 +0.00(+3.98%)
Feb 07, 2024 0.1100 0.1158 0.1081 0.1132 704,647 +0.00(+0.53%)
Feb 06, 2024 0.1088 0.1150 0.1050 0.1126 1,480,166 -0.01(-5.30%)
Feb 05, 2024 0.1200 0.1229 0.1151 0.1189 1,007,926 -0.00(-3.33%)
Feb 02, 2024 0.1380 0.1380 0.1136 0.1230 2,574,477 -0.01(-7.52%)
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.