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 (%)
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%)
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%)
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.