Crestview Exploration Inc. (CSE: CRS)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Dec 19, 2024, 10:17 AM EST
Crestview Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,500 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,333 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 94,666 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,000 |
| Dec 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 130,571 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,200 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,060 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 157,242 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 51,320 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 74,200 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,070 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 25, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 96,371 |
| Nov 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 15,000 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 28,571 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 7,571 |
| Nov 15, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 144,500 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,571 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 142,333 |
| Nov 12, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 54,671 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 126,108 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 12,750 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 296,500 |
| Nov 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 90,678 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 71,151 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 35,571 |
| Nov 1, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 15,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 17,053 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Oct 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 390,999 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 78,000 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 15,000 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,000 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,435 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 52,800 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 50,000 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 53,900 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,300 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,000 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 30,000 |
| Oct 4, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 65,687 |
| Oct 3, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 226,740 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,900 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,520 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 12,700 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 18, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 14,000 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 188,189 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,500 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,610 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 36,000 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,000 |
| Aug 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 166,200 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 32,000 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Aug 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 20, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 597,000 |
| Aug 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 10,000 |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 13,192 |
| Aug 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
| Aug 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,486 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 67,500 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,095 |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 47,000 |