Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2948 +0.0162 (+5.81%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 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 (%)
Oct 18, 2024 0.2702 0.3135 0.2702 0.2948 545,244 +0.02(+5.81%)
Oct 17, 2024 0.2800 0.3078 0.2690 0.2786 309,011 -0.00(-0.46%)
Oct 16, 2024 0.2710 0.2825 0.2640 0.2799 321,046 +0.02(+6.06%)
Oct 15, 2024 0.2649 0.2859 0.2630 0.2639 1,768,274 -0.02(-8.43%)
Oct 14, 2024 0.2991 0.3021 0.2882 0.2882 582,526 -0.02(-4.98%)
Oct 11, 2024 0.2800 0.3146 0.2800 0.3033 377,794 +0.00(+1.07%)
Oct 10, 2024 0.2681 0.3450 0.2620 0.3001 1,488,668 +0.03(+11.11%)
Oct 09, 2024 0.2616 0.2752 0.2550 0.2701 215,508 +0.01(+3.25%)
Oct 08, 2024 0.2842 0.2842 0.2554 0.2616 470,179 -0.02(-7.98%)
Oct 07, 2024 0.2866 0.2894 0.2731 0.2843 280,952 -0.00(-1.63%)
Oct 04, 2024 0.2860 0.3031 0.2802 0.2890 345,201 +0.00(+0.35%)
Oct 03, 2024 0.2820 0.2950 0.2650 0.2880 493,179 +0.00(+1.27%)
Oct 02, 2024 0.3050 0.3095 0.2821 0.2844 516,595 -0.03(-8.14%)
Oct 01, 2024 0.2818 0.3496 0.2818 0.3096 1,669,201 +0.02(+8.63%)
Sep 30, 2024 0.2940 0.2970 0.2845 0.2850 245,984 -0.00(-1.38%)
Sep 27, 2024 0.2810 0.2890 0.2731 0.2890 472,204 +0.01(+3.21%)
Sep 26, 2024 0.2940 0.2989 0.2750 0.2800 474,212 -0.01(-4.27%)
Sep 25, 2024 0.2800 0.3250 0.2800 0.2925 660,450 +0.01(+4.46%)
Sep 24, 2024 0.2716 0.2890 0.2716 0.2800 379,750 +0.01(+3.09%)
Sep 23, 2024 0.2849 0.2900 0.2685 0.2716 509,718 -0.01(-3.72%)
Sep 20, 2024 0.2850 0.2941 0.2760 0.2821 303,164 +0.00(+0.71%)
Sep 19, 2024 0.2646 0.2980 0.2602 0.2801 981,757 +0.02(+6.91%)
Sep 18, 2024 0.2860 0.2896 0.2605 0.2620 819,746 -0.04(-11.93%)
Sep 17, 2024 0.3100 0.3100 0.2904 0.2975 316,928 -0.01(-4.68%)
Sep 16, 2024 0.3180 0.3180 0.3016 0.3121 186,896 -0.01(-2.59%)
Sep 13, 2024 0.3400 0.3400 0.3158 0.3204 405,718 -0.02(-5.18%)
Sep 12, 2024 0.3540 0.3560 0.3291 0.3379 430,791 -0.02(-5.51%)
Sep 11, 2024 0.3700 0.3700 0.3365 0.3576 338,588 -0.01(-3.35%)
Sep 10, 2024 0.3839 0.3839 0.3675 0.3700 505,737 -0.00(-0.96%)
Sep 09, 2024 0.3700 0.3790 0.3623 0.3736 169,840 +0.00(+0.97%)
Sep 06, 2024 0.3800 0.3800 0.3700 0.3700 176,843 -0.00(-0.54%)
Sep 05, 2024 0.3700 0.3868 0.3700 0.3720 223,417 -0.03(-6.30%)
Sep 04, 2024 0.3750 0.3970 0.3615 0.3970 592,558 +0.03(+7.30%)
Sep 03, 2024 0.3777 0.3790 0.3643 0.3700 243,603 -0.01(-3.65%)
Aug 30, 2024 0.3811 0.3940 0.3782 0.3840 195,017 -0.00(-0.39%)
Aug 29, 2024 0.3700 0.3879 0.3648 0.3855 262,484 +0.01(+3.35%)
Aug 28, 2024 0.3940 0.3999 0.3705 0.3730 376,027 -0.02(-6.05%)
Aug 27, 2024 0.3978 0.4100 0.3905 0.3970 264,463 -0.00(-0.65%)
Aug 26, 2024 0.3900 0.4179 0.3843 0.3996 1,119,848 -0.00(-0.60%)
Aug 23, 2024 0.4150 0.4150 0.3900 0.4020 555,358 -0.01(-1.95%)
Aug 22, 2024 0.4500 0.4600 0.3929 0.4100 1,370,185 -0.05(-9.89%)
Aug 21, 2024 0.4595 0.4860 0.4492 0.4550 368,802 -0.01(-2.96%)
Aug 20, 2024 0.4820 0.4837 0.4400 0.4689 482,094 -0.01(-1.78%)
Aug 19, 2024 0.4800 0.4985 0.4688 0.4774 592,465 -0.01(-2.37%)
Aug 16, 2024 0.5000 0.5298 0.4812 0.4890 299,278 -0.02(-3.55%)
Aug 15, 2024 0.4940 0.5355 0.4548 0.5070 866,009 +0.05(+9.98%)
Aug 14, 2024 0.4390 0.4700 0.4300 0.4610 876,817 +0.03(+6.49%)
Aug 13, 2024 0.4896 0.4936 0.4329 0.4329 1,610,301 -0.06(-11.67%)
Aug 12, 2024 0.4600 0.5827 0.4567 0.4901 3,721,195 +0.06(+13.00%)
Aug 09, 2024 0.4504 0.4543 0.4334 0.4337 413,481 -0.01(-2.32%)
Aug 08, 2024 0.4592 0.4678 0.4310 0.4440 368,245 -0.01(-2.09%)
Aug 07, 2024 0.4500 0.4737 0.4497 0.4535 630,109 +0.01(+3.07%)
Aug 06, 2024 0.4900 0.5233 0.4229 0.4400 2,481,129 -0.05(-9.30%)
Aug 05, 2024 0.4100 0.5390 0.3818 0.4851 4,508,563 +0.06(+15.23%)
Aug 02, 2024 0.5092 0.5755 0.4210 0.4210 3,312,412 -0.06(-12.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.