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 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2019 0.0400 0.0500 0.0400 0.0500 13,000 +0.01(+11.11%)
Apr 15, 2019 0.0450 0.0450 0.0450 0.0450 36,000 -0.01(-10.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 9,100 +0.01(+25.00%)
Apr 08, 2019 0.0450 0.0450 0.0400 0.0400 16,969 -0.00(-11.11%)
Apr 05, 2019 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Apr 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0.0500 2,250 +0.00(+0.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 28, 2019 0.0550 0.0550 0.0550 160 +0.00(+0.00%)
Mar 27, 2019 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Mar 25, 2019 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0550 0.0550 33,000 -0.00(-8.33%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 11,750 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0600 0.0600 11,247 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
Mar 08, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 07, 2019 0.0700 0.0700 0.0400 0.0450 232,214 -0.02(-30.77%)
Mar 05, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0650 0.0650 2,913 +0.01(+18.18%)
Mar 01, 2019 0.0700 0.0750 0.0550 0.0550 9,000 -0.02(-21.43%)
Feb 28, 2019 0.0600 0.0700 0.0600 0.0700 6,300 +0.01(+16.67%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Feb 26, 2019 0.0700 0.0700 0.0550 0.0550 7,800 -0.01(-15.38%)
Feb 25, 2019 0.0650 0.0650 0.0650 0.0650 10,268 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0650 0.0600 0.0650 32,070 +0.01(+18.18%)
Feb 21, 2019 0.0550 0.0550 0.0550 0.0550 16,060 -0.00(-8.33%)
Feb 20, 2019 0.0500 0.0600 0.0500 0.0600 49,500 +0.01(+20.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0600 0.0600 0.0500 0.0500 17,700 -0.01(-16.67%)
Feb 13, 2019 0.0800 0.0900 0.0600 0.0600 19,201 +0.02(+50.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Feb 05, 2019 0.0650 0.0900 0.0650 0.0650 65,684 +0.01(+8.33%)
Feb 04, 2019 0.0500 0.0600 0.0400 0.0600 33,209 +0.01(+33.33%)
Feb 01, 2019 0.0450 0.0450 0.0450 0.0450 3,209 -0.01(-10.00%)
Jan 31, 2019 0.0450 0.0500 0.0450 0.0500 18,998 +0.01(+11.11%)
Jan 30, 2019 0.0450 0.0450 0.0450 0.0450 1,300 +0.01(+28.57%)
Jan 29, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jan 28, 2019 0.0350 0.0350 0.0300 0.0300 18,400 +0.00(+0.00%)
Jan 23, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 22, 2019 0.0350 0.0400 0.0350 0.0400 50,000 +0.01(+33.33%)
Jan 18, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 14, 2019 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Jan 11, 2019 0.0300 0.0350 0.0250 0.0250 45,263 -0.00(-16.67%)
Jan 10, 2019 0.0300 0.0300 0.0300 260 +0.00(+0.00%)
Jan 09, 2019 0.0250 0.0300 0.0250 0.0300 55,200 +0.00(+0.00%)
Jan 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0300 0.0300 16,300 +0.00(+20.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 28, 2018 0.0300 0.0350 0.0300 0.0300 52,750 +0.00(+20.00%)
Dec 27, 2018 0.0250 0.0500 0.0250 0.0250 24,000 -0.01(-37.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 21, 2018 0.0350 0.0350 0.0250 0.0300 61,000 +0.00(+0.00%)
Dec 20, 2018 0.0350 0.0350 0.0300 0.0300 16,103 -0.01(-14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 7,151 +0.00(+0.00%)
Dec 18, 2018 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Dec 17, 2018 0.0300 0.0450 0.0300 0.0450 6,400 +0.01(+28.57%)
Dec 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0350 0.0350 7,000 -0.00(-12.50%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 3,198 -0.01(-20.00%)
Dec 10, 2018 0.0500 0.0600 0.0500 0.0500 19,000 +0.01(+25.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 8,154 +0.00(+0.00%)
Dec 05, 2018 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Nov 29, 2018 0.0300 0.0300 0.0300 0 -0.03(-45.45%)
Nov 28, 2018 0.0500 0.0550 0.0500 0.0550 9,000 +0.02(+57.14%)
Nov 27, 2018 0.0450 0.0450 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0350 0.0300 0.0350 2,000 -0.04(-50.00%)
Nov 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Nov 14, 2018 0.0650 0.0800 0.0650 0.0750 43,000 +0.00(+7.14%)
Nov 13, 2018 0.0800 0.0800 0.0700 0.0700 23,050 -0.01(-12.50%)
Nov 12, 2018 0.0650 0.0800 0.0650 0.0800 17,108 +0.01(+14.29%)
Nov 09, 2018 0.0700 0.0750 0.0700 0.0700 23,500 -0.01(-12.50%)
Nov 08, 2018 0.0800 0.0800 0.0800 1,480 +0.00(+0.00%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Nov 06, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Nov 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 5,100 +0.00(+0.00%)
Oct 30, 2018 0.0700 0.0700 0.0700 600 +0.00(+0.00%)
Oct 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 24, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 22, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 19, 2018 0.0700 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Oct 18, 2018 0.0750 0.0750 0.0750 0.0750 6,800 -0.01(-6.25%)
Oct 17, 2018 0.0800 0.0800 0.0800 336 +0.00(+0.00%)
Oct 16, 2018 0.0750 0.0800 0.0750 0.0800 9,000 +0.01(+23.08%)
Oct 12, 2018 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Oct 11, 2018 0.0750 0.0850 0.0750 0.0850 7,794 +0.01(+13.33%)
Oct 10, 2018 0.0800 0.0800 0.0750 0.0750 15,689 -0.01(-6.25%)
Oct 09, 2018 0.0900 0.0900 0.0800 0.0800 9,650 +0.01(+6.67%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Oct 03, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 02, 2018 0.0750 0.0900 0.0750 0.0900 32,000 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0900 0.0800 0.0900 5,100 +0.01(+12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Sep 26, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Sep 25, 2018 0.0900 0.0900 0.0800 0.0800 25,200 -0.02(-23.81%)
Sep 24, 2018 0.0950 0.1050 0.0900 0.1050 32,000 +0.02(+31.25%)
Sep 21, 2018 0.0800 0.0900 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 20, 2018 0.0850 0.0850 0.0800 0.0800 9,550 -0.01(-15.79%)
Sep 19, 2018 0.0950 0.0950 0.0850 0.0950 38,100 -0.01(-5.00%)
Sep 18, 2018 0.1000 0.1000 0.1000 0.1000 19,100 +0.01(+5.26%)
Sep 14, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 13, 2018 0.0800 0.0800 0.0800 0.0800 27,100 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.1000 0.0800 0.0800 27,600 +0.01(+6.67%)
Sep 11, 2018 0.0750 0.0750 0.0750 0.0750 2,000 -0.02(-21.05%)
Sep 10, 2018 0.0900 0.0950 0.0700 0.0950 11,000 +0.02(+26.67%)
Sep 07, 2018 0.0750 0.0950 0.0750 0.0750 47,000 -0.01(-11.76%)
Sep 06, 2018 0.0750 0.0850 0.0750 0.0850 5,800 -0.01(-10.53%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 6,800 -0.01(-5.00%)
Sep 04, 2018 0.1000 0.1000 0.1000 0.1000 5,800 +0.02(+25.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 30, 2018 0.1000 0.1000 0.0950 0.0950 2,400 -0.01(-5.00%)
Aug 29, 2018 0.1000 0.1050 0.1000 0.1000 23,300 +0.01(+11.11%)
Aug 28, 2018 0.0850 0.1000 0.0850 0.0900 22,506 -0.01(-10.00%)
Aug 27, 2018 0.0700 0.1000 0.0700 0.1000 7,595 +0.00(+0.00%)
Aug 24, 2018 0.1000 0.1000 0.1000 0.1000 13,500 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.1000 0.1000 18,550 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.0800 0.1000 0.0800 0.1000 2,500 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1050 0.1000 0.1000 5,500 -0.01(-9.09%)
Aug 16, 2018 0.1050 0.1100 0.1050 0.1100 9,200 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1100 0.1050 0.1100 12,222 +0.00(+0.00%)
Aug 14, 2018 0.1050 0.1200 0.1050 0.1100 10,638 -0.01(-4.35%)
Aug 13, 2018 0.1300 0.1350 0.1150 0.1150 17,100 -0.01(-8.00%)
Aug 10, 2018 0.1250 0.1250 0.1250 0.1250 11,000 -0.02(-10.71%)
Aug 09, 2018 0.1350 0.1400 0.1250 0.1400 6,500 +0.01(+7.69%)
Aug 08, 2018 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Aug 07, 2018 0.1300 0.1300 0.1300 0.1300 21,500 -0.01(-7.14%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 02, 2018 0.1350 0.1350 0.1350 2 +0.00(+0.00%)
Jul 31, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 27, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 26, 2018 0.1350 0.1350 0.1350 430 -0.01(-3.57%)
Jul 25, 2018 0.1500 0.1500 0.1400 0.1400 1,000 -0.01(-9.68%)
Jul 24, 2018 0.1400 0.1550 0.1350 0.1550 14,250 +0.01(+3.33%)
Jul 23, 2018 0.1400 0.1550 0.1400 0.1500 14,250 -0.01(-6.25%)
Jul 20, 2018 0.1400 0.1600 0.1400 0.1600 7,550 +0.02(+14.29%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 2,209 -0.04(-22.22%)
Jul 17, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 16, 2018 0.1700 0.1800 0.1700 0.1700 35,350 -0.01(-5.56%)
Jul 13, 2018 0.1950 0.1950 0.1800 0.1800 11,571 -0.01(-5.26%)
Jul 12, 2018 0.1900 0.1900 0.1900 0.1900 14,500 +0.00(+0.00%)
Jul 11, 2018 0.1850 0.1900 0.1800 0.1900 32,690 +0.01(+2.70%)
Jul 10, 2018 0.1800 0.1850 0.1800 0.1850 10,040 +0.01(+5.71%)
Jul 09, 2018 0.1900 0.1900 0.1750 0.1750 16,500 -0.01(-2.78%)
Jul 06, 2018 0.1700 0.1800 0.1700 0.1800 13,400 +0.02(+12.50%)
Jul 05, 2018 0.1400 0.1600 0.1400 0.1600 20,198 +0.01(+6.67%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 03, 2018 0.1350 0.1500 0.1350 0.1500 6,600 +0.01(+11.11%)
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%)
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.