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:

Carbon Revolution Public Limited Company - Ordinary Shares (NQ: CREV )

11.03 -0.58 (-5.00%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.03 11.03 11.03 11.03 763 -0.58(-5.00%)
May 16, 2024 11.61 11.61 11.61 11.61 8,886 -0.85(-6.82%)
May 15, 2024 11.44 12.95 10.89 12.46 3,224 +0.99(+8.67%)
May 14, 2024 11.60 11.60 10.51 11.47 2,040 +0.17(+1.47%)
May 13, 2024 10.98 12.03 10.98 11.30 8,956 +0.33(+3.01%)
May 10, 2024 10.16 11.06 10.16 10.97 8,564 +0.54(+5.18%)
May 09, 2024 11.31 11.31 10.00 10.43 11,381 -1.08(-9.38%)
May 08, 2024 12.00 12.00 11.46 11.51 2,295 -0.87(-7.03%)
May 07, 2024 12.89 12.89 12.26 12.38 1,423 -0.70(-5.35%)
May 06, 2024 11.75 13.18 11.75 13.08 2,190 -0.00(-0.01%)
May 03, 2024 11.77 13.08 11.77 13.08 1,997 +0.41(+3.25%)
May 02, 2024 13.23 14.10 12.57 12.67 6,844 -0.83(-6.15%)
May 01, 2024 13.37 14.55 13.10 13.50 6,246 -0.62(-4.39%)
Apr 29, 2024 14.12 842 +0.02(+0.14%)
Apr 26, 2024 14.10 14.10 13.90 14.10 1,003 +0.05(+0.36%)
Apr 25, 2024 14.20 14.55 13.80 14.05 5,246 -0.50(-3.44%)
Apr 24, 2024 14.06 14.55 13.98 14.55 5,325 +0.55(+3.93%)
Apr 23, 2024 14.39 14.39 13.70 14.00 2,050 -0.39(-2.71%)
Apr 22, 2024 13.50 15.00 13.50 14.39 3,089 +0.18(+1.27%)
Apr 19, 2024 13.23 14.81 13.23 14.21 5,206 +0.51(+3.72%)
Apr 18, 2024 13.90 13.90 13.70 13.70 890 -1.19(-7.99%)
Apr 16, 2024 14.89 438 -0.61(-3.94%)
Apr 15, 2024 13.80 15.84 13.73 15.50 3,467 +1.90(+13.97%)
Apr 12, 2024 13.42 14.52 13.20 13.60 4,274 -1.40(-9.33%)
Apr 11, 2024 15.40 16.53 15.00 15.00 3,816 +0.97(+6.91%)
Apr 10, 2024 14.07 14.10 13.74 14.03 4,027 -0.98(-6.53%)
Apr 09, 2024 16.20 16.20 14.75 15.01 5,736 -2.14(-12.48%)
Apr 08, 2024 16.47 17.15 16.47 17.15 3,645 +1.14(+7.12%)
Apr 05, 2024 16.00 16.29 15.50 16.01 1,963 +1.01(+6.73%)
Apr 04, 2024 14.61 15.00 14.61 15.00 1,386 -0.10(-0.66%)
Apr 03, 2024 13.70 16.50 13.70 15.10 10,904 -1.01(-6.27%)
Apr 02, 2024 15.61 16.11 15.61 16.11 1,290 +0.30(+1.90%)
Apr 01, 2024 16.70 16.70 15.65 15.81 2,898 -0.62(-3.77%)
Mar 28, 2024 15.00 16.58 15.00 16.43 15,070 +1.52(+10.19%)
Mar 27, 2024 15.50 16.55 14.91 14.91 3,453 -1.44(-8.83%)
Mar 26, 2024 17.68 17.68 16.25 16.35 2,869 +0.11(+0.67%)
Mar 25, 2024 18.30 18.80 16.00 16.24 4,698 -2.46(-13.15%)
Mar 22, 2024 18.30 19.30 18.30 18.70 3,049 +0.70(+3.91%)
Mar 21, 2024 19.50 19.50 17.66 18.00 5,249 -0.22(-1.21%)
Mar 20, 2024 19.41 19.41 17.58 18.22 4,037 -1.78(-8.90%)
Mar 19, 2024 21.01 21.99 20.00 20.00 12,622 -1.00(-4.76%)
Mar 18, 2024 17.15 22.34 17.15 21.00 27,991 +4.30(+25.75%)
Mar 15, 2024 16.77 17.15 16.23 16.70 5,514 +1.49(+9.83%)
Mar 14, 2024 14.31 15.75 14.18 15.21 4,769 +1.03(+7.23%)
Mar 13, 2024 13.83 16.01 13.83 14.18 8,714 +0.58(+4.26%)
Mar 12, 2024 13.60 13.60 13.60 13.60 1,546 -0.57(-4.02%)
Mar 11, 2024 14.17 14.17 12.76 14.17 3,292 +0.96(+7.27%)
Mar 08, 2024 13.18 14.00 13.15 13.21 4,091 -0.83(-5.91%)
Mar 07, 2024 13.20 15.50 12.89 14.04 13,615 +0.16(+1.18%)
Mar 06, 2024 10.51 16.68 10.50 13.88 52,981 +3.36(+31.90%)
Mar 05, 2024 10.00 10.52 10.00 10.52 969 +0.37(+3.65%)
Mar 04, 2024 9.870 10.50 9.870 10.15 2,869 +0.28(+2.84%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.