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

Cruz Battery Metals Corp (OP: BKTPF )

0.0319 -0.0021 (-6.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 28, 2021 0.0745 0.0782 0.0732 0.0761 23,350 +0.00(+4.82%)
May 27, 2021 0.0800 0.0800 0.0694 0.0726 6,701 +0.00(+0.69%)
May 26, 2021 0.0747 0.0753 0.0721 0.0721 45,600 -0.00(-4.88%)
May 25, 2021 0.0800 0.0800 0.0750 0.0758 7,289 -0.00(-5.25%)
May 24, 2021 0.0705 0.0800 0.0658 0.0800 45,750 +0.01(+9.89%)
May 21, 2021 0.0728 0.0758 0.0728 0.0728 8,490 -0.00(-0.27%)
May 20, 2021 0.0620 0.0759 0.0620 0.0730 102,645 -0.00(-0.54%)
May 19, 2021 0.0773 0.0773 0.0692 0.0734 69,066 -0.00(-0.94%)
May 18, 2021 0.0770 0.0789 0.0703 0.0741 24,092 +0.00(+0.00%)
May 17, 2021 0.0740 0.0800 0.0740 0.0741 55,644 +0.00(+4.66%)
May 14, 2021 0.0631 0.0785 0.0631 0.0708 36,679 +0.01(+8.26%)
May 13, 2021 0.0690 0.0705 0.0652 0.0654 160,303 -0.00(-5.35%)
May 12, 2021 0.0659 0.0691 0.0659 0.0691 43,220 -0.00(-1.43%)
May 11, 2021 0.0743 0.0750 0.0691 0.0701 47,400 -0.00(-6.41%)
May 10, 2021 0.0635 0.0749 0.0635 0.0749 57,533 +0.01(+8.39%)
May 07, 2021 0.0716 0.0750 0.0690 0.0691 306,172 -0.00(-1.29%)
May 06, 2021 0.0610 0.0784 0.0610 0.0700 33,236 +0.00(+0.57%)
May 05, 2021 0.0800 0.0800 0.0696 0.0696 39,050 -0.00(-0.57%)
May 04, 2021 0.0800 0.0800 0.0700 0.0700 24,758 -0.01(-9.09%)
May 03, 2021 0.0676 0.0787 0.0676 0.0770 132,619 +0.00(+4.90%)
Apr 30, 2021 0.0732 0.0761 0.0732 0.0734 61,700 -0.00(-5.66%)
Apr 29, 2021 0.0748 0.0783 0.0748 0.0778 15,200 +0.01(+8.36%)
Apr 28, 2021 0.0743 0.0743 0.0718 0.0718 21,490 -0.00(-3.36%)
Apr 27, 2021 0.0721 0.0743 0.0721 0.0743 21,899 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0766 0.0726 0.0743 30,071 -0.00(-2.88%)
Apr 23, 2021 0.0761 0.0765 0.0761 0.0765 10,400 +0.00(+0.79%)
Apr 22, 2021 0.0741 0.0759 0.0716 0.0759 64,500 +0.00(+1.20%)
Apr 21, 2021 0.0714 0.0758 0.0703 0.0750 256,207 -0.00(-0.66%)
Apr 20, 2021 0.0800 0.0800 0.0715 0.0755 19,500 -0.00(-4.19%)
Apr 19, 2021 0.0832 0.0860 0.0709 0.0788 122,070 -0.00(-1.87%)
Apr 16, 2021 0.0800 0.0803 0.0673 0.0803 3,309,600 +0.00(+4.02%)
Apr 15, 2021 0.0846 0.0846 0.0772 0.0772 42,845 -0.00(-3.86%)
Apr 14, 2021 0.0823 0.0823 0.0740 0.0803 12,317 -0.00(-1.95%)
Apr 13, 2021 0.0815 0.0819 0.0784 0.0819 14,625 -0.00(-3.42%)
Apr 12, 2021 0.0860 0.0860 0.0789 0.0848 3,533 +0.00(+2.66%)
Apr 09, 2021 0.0851 0.0851 0.0826 0.0826 3,400 -0.00(-3.84%)
Apr 08, 2021 0.0921 0.0924 0.0853 0.0859 7,417 -0.00(-1.49%)
Apr 07, 2021 0.0832 0.0886 0.0781 0.0872 50,400 -0.00(-0.34%)
Apr 06, 2021 0.0784 0.0875 0.0784 0.0875 11,310 +0.00(+2.34%)
Apr 05, 2021 0.0792 0.0881 0.0792 0.0855 3,901 -0.00(-3.06%)
Apr 01, 2021 0.0846 0.0882 0.0800 0.0882 12,900 +0.00(+4.75%)
Mar 31, 2021 0.0810 0.0847 0.0751 0.0842 82,450 +0.00(+0.00%)
Mar 30, 2021 0.0850 0.0850 0.0745 0.0842 33,375 -0.00(-2.09%)
Mar 29, 2021 0.0850 0.0885 0.0770 0.0860 57,067 +0.00(+0.00%)
Mar 26, 2021 0.0866 0.0918 0.0820 0.0860 30,100 -0.00(-2.05%)
Mar 25, 2021 0.0881 0.0881 0.0831 0.0878 10,864 -0.00(-4.57%)
Mar 24, 2021 0.1000 0.1000 0.0875 0.0920 170,268 -0.00(-3.66%)
Mar 23, 2021 0.0930 0.0968 0.0882 0.0955 207,951 +0.01(+10.15%)
Mar 22, 2021 0.0848 0.0900 0.0787 0.0867 43,740 +0.00(+4.71%)
Mar 19, 2021 0.0781 0.0900 0.0781 0.0828 274,400 +0.00(+2.35%)
Mar 18, 2021 0.0723 0.0810 0.0723 0.0809 82,240 +0.00(+0.37%)
Mar 17, 2021 0.0730 0.0806 0.0720 0.0806 46,585 +0.00(+0.75%)
Mar 16, 2021 0.0882 0.0882 0.0761 0.0800 126,800 -0.01(-10.01%)
Mar 15, 2021 0.0849 0.0894 0.0791 0.0889 53,825 +0.00(+4.59%)
Mar 12, 2021 0.0840 0.0883 0.0795 0.0850 86,800 +0.00(+1.19%)
Mar 11, 2021 0.0785 0.0840 0.0785 0.0840 32,979 +0.00(+5.40%)
Mar 10, 2021 0.0911 0.0950 0.0750 0.0797 153,564 -0.01(-12.42%)
Mar 09, 2021 0.0800 0.0910 0.0751 0.0910 149,000 +0.01(+11.38%)
Mar 08, 2021 0.0800 0.0838 0.0702 0.0817 71,990 +0.00(+3.29%)
Mar 05, 2021 0.0667 0.0791 0.0665 0.0791 148,800 +0.01(+13.00%)
Mar 04, 2021 0.0768 0.0842 0.0700 0.0700 118,750 -0.01(-11.50%)
Mar 03, 2021 0.0836 0.0873 0.0783 0.0791 188,712 -0.01(-7.49%)
Mar 02, 2021 0.0850 0.0910 0.0832 0.0855 77,946 -0.00(-1.61%)
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.