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 (%)
Jun 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 27, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 26, 2018 0.1300 0.1300 0.1300 0.1300 2,440 -0.01(-3.70%)
Jun 25, 2018 0.1600 0.1600 0.1350 0.1350 8,500 -0.01(-10.00%)
Jun 22, 2018 0.1500 0.1500 0.1400 0.1500 4,050 +0.01(+7.14%)
Jun 21, 2018 0.1500 0.1500 0.1400 0.1400 23,800 -0.01(-6.67%)
Jun 20, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+7.14%)
Jun 19, 2018 0.1450 0.1450 0.1300 0.1400 20,282 -0.00(-3.45%)
Jun 18, 2018 0.1500 0.1750 0.1300 0.1450 26,270 -0.01(-3.33%)
Jun 15, 2018 0.1500 0.1500 0.1500 28,900 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0.1500 6,000 +0.02(+20.00%)
Jun 13, 2018 0.1300 0.1350 0.1200 0.1250 6,796 +0.01(+8.70%)
Jun 12, 2018 0.1150 0.1400 0.1150 0.1150 14,575 -0.02(-14.81%)
Jun 11, 2018 0.1500 0.1600 0.1350 0.1350 33,950 -0.01(-10.00%)
Jun 08, 2018 0.1700 0.1700 0.1400 0.1500 63,256 -0.04(-18.92%)
Jun 07, 2018 0.1850 0.1850 0.1750 0.1850 16,700 -0.01(-5.13%)
Jun 06, 2018 0.1800 0.1950 0.1750 0.1950 6,252 +0.02(+8.33%)
Jun 05, 2018 0.2000 0.2000 0.1800 0.1800 20,240 -0.02(-10.00%)
Jun 04, 2018 0.2350 0.2350 0.2000 0.2000 19,767 -0.03(-14.89%)
Jun 01, 2018 0.1550 0.2350 0.1550 0.2350 13,538 +0.02(+9.30%)
May 31, 2018 0.2200 0.2200 0.2150 0.2150 4,850 +0.01(+2.38%)
May 30, 2018 0.2200 0.2200 0.2100 0.2100 4,010 -0.02(-6.67%)
May 29, 2018 0.2000 0.2500 0.2000 0.2250 50,693 +0.02(+9.76%)
May 28, 2018 0.2500 0.2500 0.2050 0.2050 21,383 -0.04(-14.58%)
May 25, 2018 0.2000 0.2450 0.2000 0.2400 35,725 +0.01(+4.35%)
May 24, 2018 0.2300 0.2400 0.2250 0.2300 24,395 +0.01(+2.22%)
May 23, 2018 0.2250 0.2450 0.2250 0.2250 14,050 +0.00(+0.00%)
May 22, 2018 0.2400 0.2500 0.2250 0.2250 10,055 -0.01(-4.26%)
May 18, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
May 17, 2018 0.2500 0.2500 0.2350 0.2500 8,615 +0.00(+0.00%)
May 16, 2018 0.2450 0.2500 0.2400 0.2500 23,330 -0.02(-5.66%)
May 15, 2018 0.2500 0.2650 0.2450 0.2650 14,300 +0.02(+6.00%)
May 14, 2018 0.3100 0.3100 0.2500 0.2500 30,400 -0.02(-7.41%)
May 11, 2018 0.2500 0.2700 0.2500 0.2700 19,500 +0.03(+12.50%)
May 10, 2018 0.2500 0.2500 0.2300 0.2400 13,300 +0.01(+4.35%)
May 09, 2018 0.2450 0.2550 0.2300 0.2300 48,346 -0.05(-17.86%)
May 08, 2018 0.2750 0.2950 0.2000 0.2800 74,922 +0.00(+0.00%)
May 07, 2018 0.3150 0.3400 0.2800 0.2800 85,705 -0.07(-21.13%)
May 04, 2018 0.3400 0.3550 0.3200 0.3550 27,943 +0.02(+5.97%)
May 03, 2018 0.3400 0.3600 0.3350 0.3350 33,492 -0.02(-6.94%)
May 02, 2018 0.3550 0.3600 0.3400 0.3600 39,257 +0.02(+5.88%)
May 01, 2018 0.3800 0.3800 0.3400 0.3400 32,921 -0.04(-10.53%)
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%)
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.