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

Carbon Revolution Public Limited Company - Warrant (NQ: CREVW )

0.0389 -0.0011 (-2.75%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 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 (%)
Jan 31, 2024 0.0415 0.0599 0.0350 0.0501 14,038 -0.00(-1.96%)
Jan 30, 2024 0.0511 0.0511 0.0511 0.0511 116 -0.01(-21.38%)
Jan 26, 2024 0.0650 51 +0.00(+3.67%)
Jan 23, 2024 0.0627 0 -0.01(-10.43%)
Jan 19, 2024 0.0700 185 +0.02(+30.84%)
Jan 18, 2024 0.0584 0.0590 0.0535 0.0535 1,693 +0.01(+17.84%)
Jan 17, 2024 0.0555 0.0600 0.0451 0.0454 73,907 -0.01(-21.04%)
Jan 16, 2024 0.0707 0.0707 0.0575 0.0575 9,360 +0.00(+9.32%)
Jan 12, 2024 0.0800 0.0800 0.0526 0.0526 735 -0.02(-24.86%)
Jan 11, 2024 0.0798 0.0798 0.0525 0.0700 14,838 +0.00(+0.00%)
Jan 10, 2024 0.0791 0.0850 0.0700 0.0700 2,359 +0.02(+33.33%)
Jan 09, 2024 0.0750 0.0850 0.0525 0.0525 15,370 -0.02(-23.91%)
Jan 08, 2024 0.0545 0.0699 0.0310 0.0690 55,520 +0.02(+53.67%)
Jan 05, 2024 0.0449 0.0449 0.0449 0.0449 7,689 -0.00(-8.55%)
Jan 03, 2024 0.0491 0 -0.01(-10.56%)
Dec 28, 2023 0.0549 100 -0.00(-0.18%)
Dec 26, 2023 0.0550 0 +0.00(+9.78%)
Dec 22, 2023 0.0500 0.0550 0.0500 0.0501 61,598 +0.00(+0.20%)
Dec 21, 2023 0.0424 0.0539 0.0411 0.0500 76,597 +0.00(+0.00%)
Dec 20, 2023 0.0505 0.0505 0.0495 0.0500 5,300 -0.00(-9.09%)
Dec 19, 2023 0.0378 0.0550 0.0376 0.0550 50,205 +0.00(+8.70%)
Dec 15, 2023 0.0506 0 -0.00(-2.88%)
Dec 14, 2023 0.0550 0.0550 0.0501 0.0521 14,410 -0.00(-5.27%)
Dec 13, 2023 0.0550 0.0550 0.0450 0.0550 41,155 +0.00(+2.04%)
Dec 12, 2023 0.0535 0.0544 0.0499 0.0539 5,250 +0.01(+26.53%)
Dec 11, 2023 0.0401 0.0595 0.0401 0.0426 18,008 -0.00(-9.55%)
Dec 08, 2023 0.0508 0.0508 0.0409 0.0471 27,939 -0.00(-7.10%)
Dec 07, 2023 0.0555 0.0600 0.0260 0.0507 64,845 -0.01(-13.04%)
Dec 06, 2023 0.0679 0.0683 0.0501 0.0583 11,567 -0.01(-14.64%)
Dec 05, 2023 0.0505 0.0683 0.0500 0.0683 34,515 +0.01(+13.83%)
Dec 04, 2023 0.0491 0.0600 0.0491 0.0600 1,997 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0700 0.0600 0.0600 20,100 +0.00(+7.14%)
Nov 30, 2023 0.0600 0.0700 0.0560 0.0560 65,039 -0.01(-12.50%)
Nov 29, 2023 0.1280 0.1280 0.0600 0.0640 288,955 -0.02(-20.40%)
Nov 28, 2023 0.0575 0.1000 0.0575 0.0804 175,770 +0.02(+37.44%)
Nov 27, 2023 0.0629 0.0635 0.0500 0.0585 199,595 -0.00(-2.99%)
Nov 24, 2023 0.0629 0.0680 0.0570 0.0603 3,651 +0.00(+5.24%)
Nov 22, 2023 0.0720 0.0832 0.0573 0.0573 30,472 -0.02(-28.38%)
Nov 21, 2023 0.0525 0.0820 0.0520 0.0800 9,062 +0.03(+57.17%)
Nov 20, 2023 0.0792 0.0800 0.0509 0.0509 26,549 -0.04(-42.81%)
Nov 16, 2023 0.0890 10 +0.03(+42.40%)
Nov 15, 2023 0.0670 0.1000 0.0625 0.0625 57,180 -0.00(-3.85%)
Nov 14, 2023 0.0650 0.0800 0.0650 0.0650 14,839 -0.01(-7.80%)
Nov 13, 2023 0.0792 0.1009 0.0705 0.0705 41,155 -0.00(-6.50%)
Nov 10, 2023 0.0803 0.1020 0.0612 0.0754 33,671 -0.02(-24.60%)
Nov 09, 2023 0.0900 0.1200 0.0607 0.1000 102,799 +0.02(+25.00%)
Nov 08, 2023 0.1300 0.1300 0.0715 0.0800 107,921 -0.06(-44.75%)
Nov 07, 2023 0.1500 0.1500 0.1052 0.1448 405,583 +0.02(+12.86%)
Nov 06, 2023 0.2000 0.2000 0.1110 0.1283 1,450,637 -0.00(-1.31%)
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.