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 (%)
Oct 31, 2019 0.1350 0.1441 0.1294 0.1383 84,644 +0.01(+8.90%)
Oct 30, 2019 0.1339 0.1400 0.1270 0.1270 156,560 +0.00(+3.25%)
Oct 29, 2019 0.1400 0.1400 0.1200 0.1230 26,349 +0.00(+3.54%)
Oct 28, 2019 0.1261 0.1261 0.1150 0.1188 9,557 -0.00(-1.00%)
Oct 25, 2019 0.1290 0.1300 0.1170 0.1200 34,900 -0.01(-7.69%)
Oct 24, 2019 0.1389 0.1399 0.1240 0.1300 18,715 -0.01(-5.66%)
Oct 23, 2019 0.1259 0.1378 0.1259 0.1378 7,799 +0.02(+21.30%)
Oct 22, 2019 0.1338 0.1516 0.1136 0.1136 24,043 -0.03(-18.86%)
Oct 21, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 18, 2019 0.1331 0.1400 0.1331 0.1400 12,800 +0.01(+4.24%)
Oct 17, 2019 0.1400 0.1400 0.1183 0.1343 48,450 +0.00(+0.37%)
Oct 16, 2019 0.1266 0.1430 0.1266 0.1338 18,055 -0.00(-1.11%)
Oct 15, 2019 0.1441 0.1527 0.1208 0.1353 32,712 -0.04(-21.20%)
Oct 14, 2019 0.1136 0.1717 0.1136 0.1717 1,053 +0.05(+42.96%)
Oct 11, 2019 0.1222 0.1404 0.1201 0.1201 6,900 -0.01(-4.38%)
Oct 10, 2019 0.1439 0.1500 0.1254 0.1256 35,761 -0.02(-12.29%)
Oct 09, 2019 0.1588 0.1618 0.1410 0.1432 117,295 -0.02(-11.99%)
Oct 08, 2019 0.1618 0.1673 0.1519 0.1627 23,258 +0.00(+0.37%)
Oct 07, 2019 0.1816 0.1816 0.1586 0.1621 40,690 -0.01(-4.53%)
Oct 04, 2019 0.1546 0.1708 0.1516 0.1698 116,900 +0.03(+18.99%)
Oct 03, 2019 0.1400 0.1515 0.1333 0.1427 63,777 +0.00(+1.93%)
Oct 02, 2019 0.1263 0.1479 0.1037 0.1400 35,436 +0.01(+7.69%)
Oct 01, 2019 0.1492 0.1557 0.1256 0.1300 80,787 -0.02(-12.87%)
Sep 30, 2019 0.1957 0.1957 0.1281 0.1492 105,568 -0.05(-26.14%)
Sep 27, 2019 0.2300 0.2305 0.1800 0.2020 31,900 -0.02(-9.82%)
Sep 26, 2019 0.2474 0.2503 0.2199 0.2240 35,623 -0.01(-2.40%)
Sep 25, 2019 0.2235 0.2300 0.2128 0.2295 143,764 -0.01(-5.09%)
Sep 24, 2019 0.2609 0.2624 0.2301 0.2418 65,259 -0.02(-8.13%)
Sep 23, 2019 0.2782 0.3010 0.2468 0.2632 23,034 +0.01(+5.28%)
Sep 20, 2019 0.2783 0.2900 0.2500 0.2500 44,000 -0.02(-6.79%)
Sep 19, 2019 0.2695 0.2964 0.2589 0.2682 69,930 +0.01(+2.60%)
Sep 18, 2019 0.2794 0.2900 0.2600 0.2614 90,230 -0.00(-1.80%)
Sep 17, 2019 0.2880 0.2880 0.2646 0.2662 23,542 -0.00(-1.41%)
Sep 16, 2019 0.2924 0.2998 0.2616 0.2700 43,697 -0.02(-6.83%)
Sep 13, 2019 0.2927 0.3108 0.2800 0.2898 55,800 +0.01(+4.47%)
Sep 12, 2019 0.3200 0.3200 0.2600 0.2774 67,802 -0.02(-5.55%)
Sep 11, 2019 0.2870 0.3100 0.2748 0.2937 36,119 +0.01(+4.89%)
Sep 10, 2019 0.2660 0.2834 0.2600 0.2800 45,320 +0.02(+6.02%)
Sep 09, 2019 0.3125 0.3125 0.2550 0.2641 23,945 +0.02(+6.28%)
Sep 06, 2019 0.2577 0.2670 0.2350 0.2485 46,600 +0.00(+1.68%)
Sep 05, 2019 0.2950 0.2950 0.2444 0.2444 38,535 +0.01(+4.04%)
Sep 04, 2019 0.2400 0.2745 0.2225 0.2349 29,079 -0.01(-2.21%)
Sep 03, 2019 0.2618 0.2756 0.2400 0.2402 56,160 -0.02(-7.15%)
Aug 30, 2019 0.2780 0.2780 0.2500 0.2587 17,200 -0.02(-6.94%)
Aug 29, 2019 0.2671 0.2780 0.2396 0.2780 12,769 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2780 0.2464 0.2780 6,511 +0.04(+15.83%)
Aug 27, 2019 0.3735 0.3735 0.2374 0.2400 30,062 -0.02(-6.98%)
Aug 26, 2019 0.2770 0.2890 0.2580 0.2580 16,343 -0.02(-5.98%)
Aug 23, 2019 0.2552 0.2872 0.2500 0.2744 69,200 +0.02(+7.23%)
Aug 22, 2019 0.2615 0.4500 0.2475 0.2559 38,438 +0.00(+0.83%)
Aug 21, 2019 0.3175 0.3175 0.2432 0.2538 28,868 -0.01(-2.08%)
Aug 20, 2019 0.2698 0.2737 0.2381 0.2592 53,209 -0.01(-3.39%)
Aug 19, 2019 0.2768 0.2950 0.2607 0.2683 21,584 -0.01(-4.14%)
Aug 16, 2019 0.3500 0.3500 0.2690 0.2799 26,400 +0.03(+12.36%)
Aug 15, 2019 0.2800 0.2800 0.2439 0.2491 14,568 -0.03(-11.00%)
Aug 14, 2019 0.2707 0.2800 0.1595 0.2799 71,658 +0.01(+3.09%)
Aug 13, 2019 0.2900 0.3400 0.2592 0.2715 69,775 -0.00(-1.63%)
Aug 12, 2019 0.5385 0.5385 0.2760 0.2760 153,414 -0.03(-10.88%)
Aug 09, 2019 0.3050 0.3500 0.2984 0.3097 26,500 +0.00(+0.03%)
Aug 08, 2019 0.3100 0.3108 0.2906 0.3096 135,202 +0.02(+5.74%)
Aug 07, 2019 0.2954 0.3220 0.2736 0.2928 39,197 -0.01(-2.40%)
Aug 06, 2019 0.3081 0.4200 0.2949 0.3000 48,969 -0.08(-21.98%)
Aug 05, 2019 0.3500 0.4000 0.3355 0.3845 70,535 +0.09(+29.72%)
Aug 02, 2019 0.2850 0.3000 0.2762 0.2964 25,800 -0.00(-1.20%)
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.