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 )

0.2906 +0.0162 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.8417 1.250 0.6201 0.6781 279,297,600 +0.28(+69.48%)
Dec 31, 2024 0.4001 0 +0.06(+18.02%)
Dec 30, 2024 0.3601 0.3995 0.3031 0.3390 3,738,612 +0.02(+5.28%)
Dec 27, 2024 0.3206 0.3469 0.3004 0.3220 1,200,149 -0.01(-1.62%)
Dec 26, 2024 0.2830 0.3397 0.2767 0.3273 1,125,758 +0.04(+15.78%)
Dec 24, 2024 0.2800 0.2844 0.2740 0.2827 233,141 +0.00(+1.33%)
Dec 23, 2024 0.2820 0.2980 0.2711 0.2790 475,164 -0.00(-1.06%)
Dec 20, 2024 0.2630 0.2900 0.2630 0.2820 909,553 +0.02(+6.02%)
Dec 19, 2024 0.2716 0.2999 0.2620 0.2660 424,930 -0.01(-5.00%)
Dec 18, 2024 0.2830 0.2900 0.2662 0.2800 761,891 -0.01(-3.51%)
Dec 17, 2024 0.2900 0.2998 0.2848 0.2902 490,214 -0.02(-5.07%)
Dec 16, 2024 0.3299 0.3299 0.2917 0.3057 446,445 -0.01(-4.47%)
Dec 13, 2024 0.2942 0.3250 0.2830 0.3200 1,108,659 +0.02(+6.52%)
Dec 12, 2024 0.2870 0.3072 0.2798 0.3004 620,739 +0.01(+4.67%)
Dec 11, 2024 0.2930 0.3050 0.2870 0.2870 627,176 -0.01(-2.15%)
Dec 10, 2024 0.3190 0.3190 0.2870 0.2933 462,553 -0.02(-5.08%)
Dec 09, 2024 0.3263 0.3263 0.3024 0.3090 568,767 -0.01(-2.83%)
Dec 06, 2024 0.3550 0.3550 0.3110 0.3180 1,524,427 -0.02(-6.47%)
Dec 05, 2024 0.2900 0.4472 0.2920 0.3400 6,289,071 +0.03(+11.44%)
Dec 04, 2024 0.3077 0.3129 0.2900 0.3051 524,244 -0.02(-6.09%)
Dec 03, 2024 0.3300 0.3319 0.3025 0.3249 364,270 +0.00(+1.09%)
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.