Canadian Sec - Delayed Quote CAD

Crestview Exploration Inc. (CRS.CN)

0.0300

0.0000

(0.00%)

At close: January 31 at 1:33:21 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	68,000
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,333
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	64,750
Jan 23, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	2,600
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	15,400
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	11,750
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	158,000
Jan 10, 2025	0.0250	0.0400	0.0250	0.0350	0.0350	126,689
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,400
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	49,900
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	110,200
Dec 30, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	422,289
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,205
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,000
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,333
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	94,666
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Dec 6, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	130,571
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,200
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,060
Dec 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	157,242
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,320
Nov 29, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	74,200
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,070
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	96,371
Nov 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	15,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,571
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,571
Nov 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	144,500
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,571
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	142,333
Nov 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	54,671
Nov 11, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	126,108
Nov 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	12,750
Nov 7, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	296,500
Nov 6, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	90,678
Nov 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	71,151
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,571
Nov 1, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	15,000
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,053
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Oct 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	390,999
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	78,000
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,435
Oct 21, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	52,800
Oct 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	53,900
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,300
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 8, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	42,000
Oct 7, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,000
Oct 4, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	65,687
Oct 3, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	226,740
Oct 2, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	24,900
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,520
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,700
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	14,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	188,189
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,610
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 30, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	36,000
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Aug 28, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	166,200
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	597,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,192
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,486
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,500
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,095
Aug 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	47,000
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,904
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,820
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jul 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Jul 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	96,680
Jul 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	92,000
Jul 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Jul 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	23,000
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,586
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,050
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Jun 5, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,300
Jun 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	50,000
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	120,100
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
May 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	74,408
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,750
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	72,000
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	20,200
May 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	28,150
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
May 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,267
May 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,371
May 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 2, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	33,300
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,488
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,100
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,500
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Apr 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	82,500
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,000
Apr 11, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	37,707
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,200
Apr 5, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	96,040
Apr 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Apr 1, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	5,000
Mar 28, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	236,000
Mar 27, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	46,000
Mar 26, 2024	0.0500	0.0500	0.0300	0.0500	0.0500	344,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	33,300
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	38,000
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	18,000
Mar 13, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	181,260
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Mar 7, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	90,100
Mar 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	9,040
Mar 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,719
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 23, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	36,000
Feb 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	46,000
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,800
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,350
Feb 16, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	465,600
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,120
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	105,082
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,899
Feb 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,973
Feb 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,800
Feb 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Feb 2, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	20,600
Feb 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-

BAU.V Blue Star Gold Corp.

0.0550

0.00%

RAGE.V Renegade Gold Inc.

0.1450

-3.33%

ELEM.CN Element79 Gold Corp.

0.0350

0.00%

BARU.V Baru Gold Corporation

0.0750

-6.25%

IAUX i-80 Gold Corp.

0.5663

-0.23%

ABX.TO Barrick Gold Corporation

23.76

-0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Crestview Exploration Inc. (CRS.CN)

Related Tickers