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

Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

0.2216 +0.0014 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 0.2488 0.2497 0.2150 0.2202 948,486 -0.02(-7.52%)
Mar 07, 2025 0.2500 0.2500 0.2251 0.2381 1,018,744 +0.00(+0.89%)
Mar 06, 2025 0.2056 0.2382 0.1980 0.2360 1,907,779 +0.02(+11.64%)
Mar 05, 2025 0.2200 0.2231 0.2019 0.2114 13,860,530 -0.03(-10.69%)
Mar 04, 2025 0.2629 0.2629 0.2313 0.2367 919,983 -0.02(-8.96%)
Mar 03, 2025 0.2530 0.2779 0.2530 0.2600 1,001,161 -0.00(-0.46%)
Feb 28, 2025 0.2566 0.2663 0.2326 0.2612 5,093,191 -0.02(-5.67%)
Feb 27, 2025 0.2804 0.2899 0.2666 0.2769 629,613 -0.00(-0.54%)
Feb 26, 2025 0.3000 0.3000 0.2618 0.2784 1,581,430 -0.01(-4.66%)
Feb 25, 2025 0.3005 0.3100 0.2820 0.2920 932,813 -0.01(-4.42%)
Feb 24, 2025 0.3397 0.3486 0.3006 0.3055 1,400,745 -0.05(-13.87%)
Feb 21, 2025 0.3535 0.3700 0.3398 0.3547 988,027 +0.01(+2.01%)
Feb 20, 2025 0.3585 0.3727 0.3400 0.3477 1,503,420 -0.03(-8.48%)
Feb 19, 2025 0.3260 0.4100 0.3225 0.3799 5,854,371 -0.01(-1.35%)
Feb 18, 2025 0.3900 0.4518 0.3123 0.3851 81,374,528 +0.09(+32.52%)
Feb 14, 2025 0.2850 0.3196 0.2829 0.2906 2,302,692 +0.02(+5.90%)
Feb 13, 2025 0.2960 0.2975 0.2733 0.2744 1,584,535 -0.02(-6.41%)
Feb 12, 2025 0.2901 0.2988 0.2800 0.2932 1,743,325 -0.01(-2.23%)
Feb 11, 2025 0.3200 0.3231 0.2912 0.2999 1,611,470 -0.02(-5.15%)
Feb 10, 2025 0.3151 0.3300 0.3120 0.3162 1,280,809 +0.00(+1.35%)
Feb 07, 2025 0.3143 0.3205 0.2888 0.3120 2,119,989 -0.01(-3.88%)
Feb 06, 2025 0.3643 0.3730 0.3153 0.3246 2,354,872 -0.04(-10.21%)
Feb 05, 2025 0.4096 0.4335 0.3448 0.3615 2,521,061 -0.06(-13.58%)
Feb 04, 2025 0.4000 0.4275 0.3973 0.4183 1,470,383 -0.03(-6.84%)
Feb 03, 2025 0.4300 0.4679 0.4109 0.4490 4,012,242 +0.03(+8.24%)
Jan 31, 2025 0.4300 0.4800 0.4148 0.4148 1,151,965 -0.03(-5.81%)
Jan 30, 2025 0.3940 0.4800 0.3847 0.4404 2,492,725 +0.02(+5.23%)
Jan 29, 2025 0.4170 0.4356 0.3850 0.4185 4,206,050 -0.07(-13.69%)
Jan 28, 2025 0.4801 0.5050 0.4340 0.4849 1,866,565 -0.02(-4.17%)
Jan 27, 2025 0.5200 0.5300 0.5000 0.5060 2,499,579 -0.06(-11.18%)
Jan 24, 2025 0.6815 0.6815 0.5300 0.5697 5,822,603 -0.11(-16.39%)
Jan 23, 2025 0.6778 0.8297 0.6650 0.6814 7,896,664 -0.02(-2.98%)
Jan 22, 2025 0.6892 0.7200 0.6543 0.7023 5,841,285 -0.04(-5.57%)
Jan 21, 2025 0.8492 0.8700 0.6828 0.7437 29,480,982 -0.00(-0.55%)
Jan 17, 2025 0.7210 0.7990 0.6820 0.7478 4,320,282 -0.00(-0.23%)
Jan 16, 2025 0.7575 0.7650 0.6575 0.7495 5,450,415 -0.03(-4.18%)
Jan 15, 2025 0.8000 0.8486 0.7500 0.7822 5,527,957 -0.02(-2.10%)
Jan 14, 2025 0.8300 0.9000 0.7372 0.7990 9,526,660 -0.17(-17.63%)
Jan 13, 2025 1.010 1.090 0.8501 0.9700 29,029,336 +0.01(+1.38%)
Jan 10, 2025 0.8600 1.150 0.8539 0.9568 99,822,136 +0.21(+28.83%)
Jan 08, 2025 0.5800 1.090 0.5800 0.7427 180,695,456 +0.16(+26.44%)
Jan 07, 2025 0.4275 1.000 0.4100 0.5874 134,672,496 +0.07(+12.96%)
Jan 06, 2025 0.6099 0.6123 0.5050 0.5200 6,516,818 -0.18(-25.93%)
Jan 03, 2025 0.6571 0.7060 0.5500 0.7020 15,624,160 +0.02(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.