Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Reagent Processing Corp (CSE: GRE )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 0.3550 0.3800 0.3550 0.3800 15,080 +0.01(+2.70%)
Apr 27, 2018 0.3700 0.3800 0.3600 0.3700 25,366 +0.00(+0.00%)
Apr 26, 2018 0.3900 0.3900 0.3500 0.3700 71,162 +0.00(+0.00%)
Apr 25, 2018 0.4000 0.4100 0.3700 0.3700 18,750 -0.03(-6.33%)
Apr 24, 2018 0.4100 0.4100 0.3950 0.3950 12,850 -0.01(-3.66%)
Apr 23, 2018 0.3900 0.4150 0.3900 0.4100 26,177 +0.02(+5.13%)
Apr 20, 2018 0.3650 0.3900 0.3650 0.3900 6,350 +0.02(+5.41%)
Apr 19, 2018 0.3500 0.3900 0.3400 0.3700 134,401 +0.02(+4.23%)
Apr 18, 2018 0.4350 0.4350 0.3500 0.3550 103,016 -0.08(-18.39%)
Apr 17, 2018 0.4350 0.4350 0.4350 0.4350 6,750 -0.01(-1.14%)
Apr 16, 2018 0.4650 0.4850 0.4400 0.4400 10,841 -0.02(-4.35%)
Apr 13, 2018 0.4600 0.4600 0.4500 0.4600 33,375 +0.00(+0.00%)
Apr 12, 2018 0.4600 0.4600 0.4500 0.4600 11,897 +0.02(+4.55%)
Apr 11, 2018 0.4800 0.4850 0.4350 0.4400 113,072 -0.04(-9.28%)
Apr 10, 2018 0.5000 0.5000 0.4850 0.4850 3,113 -0.02(-3.00%)
Apr 09, 2018 0.5000 0.5200 0.4700 0.5000 33,537 +0.02(+4.17%)
Apr 06, 2018 0.4800 0.5300 0.4800 0.4800 21,825 +0.01(+2.13%)
Apr 05, 2018 0.5000 0.5500 0.4700 0.4700 82,342 -0.03(-6.00%)
Apr 04, 2018 0.5100 0.5100 0.4650 0.5000 155,019 -0.01(-1.96%)
Apr 03, 2018 0.5700 0.5700 0.5100 0.5100 42,294 -0.06(-10.53%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5700 69,145 -0.02(-3.39%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Mar 28, 2018 0.5900 0.6200 0.5300 0.6100 209,517 -0.04(-6.15%)
Mar 27, 2018 0.6600 0.7000 0.6400 0.6500 193,716 -0.05(-7.14%)
Mar 26, 2018 0.5800 0.7300 0.5800 0.7000 346,691 +0.13(+22.81%)
Mar 23, 2018 0.5700 0.5800 0.5300 0.5700 90,710 +0.00(+0.00%)
Mar 22, 2018 0.5200 0.5700 0.4850 0.5700 192,226 +0.08(+16.33%)
Mar 21, 2018 0.4800 0.4950 0.4600 0.4900 165,585 +0.01(+2.08%)
Mar 20, 2018 0.5200 0.5500 0.4550 0.4800 403,199 -0.07(-12.73%)
Mar 19, 2018 0.5100 0.6200 0.5100 0.5500 292,238 -0.05(-8.33%)
Mar 16, 2018 0.6000 0.6600 0.5800 0.6000 598,969 +0.01(+1.69%)
Mar 15, 2018 0.5200 0.6500 0.4700 0.5900 1,836,741 +0.09(+18.00%)
Mar 14, 2018 0.7400 0.7600 0.4800 0.5000 3,626,800 -0.20(-28.57%)
Mar 13, 2018 0.8700 0.9500 0.6300 0.7000 4,307,000 -0.27(-27.84%)
Mar 12, 2018 1.710 1.760 0.9300 0.9700 3,981,605 -0.72(-42.60%)
Mar 09, 2018 1.620 1.690 1.610 1.690 1,751,911 +0.09(+5.62%)
Mar 08, 2018 1.530 1.600 1.530 1.600 1,632,787 +0.09(+5.96%)
Mar 07, 2018 1.460 1.510 1.460 1.510 879,692 +0.06(+4.14%)
Mar 06, 2018 1.420 1.450 1.420 1.450 841,014 +0.06(+4.32%)
Mar 05, 2018 1.370 1.430 1.370 1.390 1,155,470 +0.03(+2.21%)
Mar 02, 2018 1.300 1.360 1.300 1.360 854,386 +0.07(+5.43%)
Mar 01, 2018 1.230 1.290 1.210 1.290 892,715 +0.07(+5.74%)
Feb 28, 2018 1.180 1.220 1.180 1.220 545,236 +0.05(+4.27%)
Feb 27, 2018 1.110 1.220 1.110 1.170 856,496 +0.07(+6.36%)
Feb 26, 2018 1.070 1.100 1.070 1.100 117,831 +0.05(+4.76%)
Feb 23, 2018 1.050 1.050 1.040 1.050 44,476 +0.01(+0.96%)
Feb 22, 2018 1.030 1.040 1.020 1.040 20,474 +0.01(+0.97%)
Feb 21, 2018 1.040 1.040 1.010 1.030 10,840 +0.01(+0.98%)
Feb 20, 2018 0.9100 1.040 0.9100 1.020 22,548 -0.01(-0.97%)
Feb 16, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 15, 2018 1.040 1.040 0.9800 1.030 27,139 +0.00(+0.00%)
Feb 14, 2018 1.040 1.050 1.010 1.030 60,687 -0.01(-0.96%)
Feb 13, 2018 1.040 1.040 1.030 1.040 43,114 +0.00(+0.00%)
Feb 12, 2018 1.040 1.040 1.020 1.040 42,941 +0.02(+1.96%)
Feb 09, 2018 1.050 1.050 1.010 1.020 49,027 -0.03(-2.86%)
Feb 08, 2018 1.020 1.070 1.020 1.050 86,996 +0.04(+3.96%)
Feb 07, 2018 1.000 1.020 1.000 1.010 37,425 +0.01(+1.00%)
Feb 06, 2018 1.000 1.010 0.9800 1.000 36,485 +0.01(+1.01%)
Feb 05, 2018 1.000 1.000 1.000 0.9900 41,982 -0.01(-1.00%)
Feb 02, 2018 1.000 1.010 0.9100 1.000 29,973 +0.00(+0.00%)
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.