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

Bc Craft Supply CO Ltd (OP: CRFTF )

0.0265 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 18, 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 0.0451 0.0663 0.0360 0.0615 364,713 +0.02(+46.78%)
May 27, 2021 0.0500 0.0500 0.0343 0.0419 63,570 +0.00(+11.44%)
May 26, 2021 0.0376 0.0402 0.0366 0.0376 90,391 +0.00(+1.62%)
May 25, 2021 0.0381 0.0474 0.0370 0.0370 145,206 -0.01(-15.91%)
May 24, 2021 0.0370 0.0500 0.0370 0.0440 12,240 +0.01(+15.49%)
May 21, 2021 0.0378 0.0381 0.0377 0.0381 1,450 +0.00(+2.14%)
May 20, 2021 0.0372 0.0374 0.0372 0.0373 6,700 +0.00(+3.61%)
May 19, 2021 0.0422 0.0559 0.0322 0.0360 9,165 -0.01(-14.89%)
May 18, 2021 0.0376 0.0424 0.0365 0.0423 136,911 +0.00(+8.46%)
May 17, 2021 0.0373 0.0390 0.0360 0.0390 39,665 +0.00(+4.00%)
May 14, 2021 0.0419 0.0422 0.0365 0.0375 35,126 -0.00(-9.86%)
May 13, 2021 0.0362 0.0462 0.0362 0.0416 116,927 +0.00(+12.74%)
May 12, 2021 0.0430 0.0430 0.0365 0.0369 60,491 -0.01(-18.00%)
May 11, 2021 0.0500 0.0500 0.0450 0.0450 63,018 -0.01(-10.18%)
May 10, 2021 0.0405 0.0501 0.0405 0.0501 7,300 +0.01(+11.58%)
May 07, 2021 0.0480 0.0489 0.0410 0.0449 200,673 -0.00(-6.46%)
May 06, 2021 0.0495 0.0495 0.0442 0.0480 94,306 -0.00(-1.84%)
May 05, 2021 0.0432 0.0489 0.0402 0.0489 59,511 +0.00(+9.40%)
May 04, 2021 0.0450 0.0456 0.0397 0.0447 45,150 -0.00(-0.45%)
May 03, 2021 0.0411 0.0449 0.0361 0.0449 80,341 +0.00(+10.05%)
Apr 30, 2021 0.0407 0.0408 0.0361 0.0408 65,500 +0.00(+0.25%)
Apr 29, 2021 0.0405 0.0414 0.0365 0.0407 20,955 +0.00(+2.01%)
Apr 28, 2021 0.0420 0.0420 0.0348 0.0399 69,780 -0.00(-2.21%)
Apr 27, 2021 0.0360 0.0412 0.0360 0.0408 44,701 +0.00(+2.00%)
Apr 26, 2021 0.0379 0.0400 0.0360 0.0400 235,934 +0.00(+2.04%)
Apr 23, 2021 0.0402 0.0406 0.0380 0.0392 85,500 +0.00(+4.26%)
Apr 22, 2021 0.0348 0.0500 0.0348 0.0376 107,759 -0.00(-4.57%)
Apr 21, 2021 0.0354 0.0394 0.0353 0.0394 29,843 +0.00(+6.49%)
Apr 20, 2021 0.0352 0.0450 0.0352 0.0370 118,681 -0.01(-15.72%)
Apr 19, 2021 0.0440 0.0447 0.0439 0.0439 238,545 -0.00(-0.90%)
Apr 16, 2021 0.0444 0.0447 0.0393 0.0443 143,700 -0.00(-4.53%)
Apr 15, 2021 0.0404 0.0494 0.0400 0.0464 186,270 +0.00(+8.92%)
Apr 14, 2021 0.0431 0.0478 0.0400 0.0426 282,935 -0.01(-11.98%)
Apr 13, 2021 0.0427 0.0522 0.0416 0.0484 218,434 -0.00(-6.74%)
Apr 12, 2021 0.0518 0.0606 0.0417 0.0519 144,478 -0.01(-13.21%)
Apr 09, 2021 0.0572 0.0604 0.0547 0.0598 30,800 +0.00(+9.12%)
Apr 08, 2021 0.0500 0.0598 0.0500 0.0548 126,450 -0.00(-1.26%)
Apr 07, 2021 0.0557 0.0567 0.0450 0.0555 123,783 +0.00(+0.91%)
Apr 06, 2021 0.0572 0.0572 0.0416 0.0550 351,478 -0.00(-1.79%)
Apr 05, 2021 0.0598 0.0598 0.0511 0.0560 240,946 -0.00(-6.35%)
Apr 01, 2021 0.0620 0.0620 0.0546 0.0598 482,500 -0.00(-3.24%)
Mar 31, 2021 0.0579 0.0638 0.0549 0.0618 267,133 +0.00(+3.00%)
Mar 30, 2021 0.0648 0.0648 0.0583 0.0600 210,807 -0.00(-7.41%)
Mar 29, 2021 0.0590 0.0648 0.0590 0.0648 198,223 +0.01(+9.83%)
Mar 26, 2021 0.0650 0.0768 0.0584 0.0590 543,500 -0.01(-9.23%)
Mar 25, 2021 0.0720 0.0815 0.0600 0.0650 602,817 -0.01(-12.16%)
Mar 24, 2021 0.0800 0.0930 0.0730 0.0740 1,508,750 -0.01(-7.50%)
Mar 23, 2021 0.1000 0.1000 0.0800 0.0800 933,816 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.1166 0.0800 0.0800 3,219,122 -0.01(-6.98%)
Mar 19, 2021 0.0880 0.0920 0.0810 0.0860 400,700 +0.01(+7.50%)
Mar 18, 2021 0.0800 0.0880 0.0785 0.0800 194,845 +0.00(+1.27%)
Mar 17, 2021 0.0800 0.0932 0.0750 0.0790 232,225 -0.00(-1.25%)
Mar 16, 2021 0.0942 0.0972 0.0743 0.0800 282,766 -0.01(-8.78%)
Mar 15, 2021 0.0850 0.0998 0.0800 0.0877 511,447 +0.01(+6.56%)
Mar 12, 2021 0.0830 0.1010 0.0750 0.0823 356,900 -0.00(-1.32%)
Mar 11, 2021 0.1000 0.1000 0.0800 0.0834 294,659 -0.00(-3.81%)
Mar 10, 2021 0.1000 0.1000 0.0850 0.0867 400,501 -0.01(-8.25%)
Mar 09, 2021 0.1000 0.1049 0.0880 0.0945 238,799 -0.00(-3.87%)
Mar 08, 2021 0.1010 0.1027 0.0915 0.0983 224,042 +0.00(+4.24%)
Mar 05, 2021 0.0944 0.1100 0.0800 0.0943 147,600 +0.00(+1.95%)
Mar 04, 2021 0.0946 0.1000 0.0850 0.0925 124,376 -0.00(-2.22%)
Mar 03, 2021 0.0950 0.1200 0.0946 0.0946 140,062 -0.00(-0.42%)
Mar 02, 2021 0.2300 0.2300 0.0892 0.0950 180,075 -0.00(-3.36%)
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.