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 )

0.0400 -0.0004 (-0.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
May 24, 2024 0.0561 0.0564 0.0396 0.0400 143,462 -0.00(-0.99%)
May 23, 2024 0.0498 0.0598 0.0330 0.0404 79,300 +0.00(+3.86%)
May 22, 2024 0.0390 0.0390 0.0389 0.0389 36,400 -0.00(-2.75%)
May 21, 2024 0.0556 0.0556 0.0379 0.0400 238,953 -0.04(-49.37%)
May 14, 2024 0.0790 0 -0.00(-1.25%)
May 13, 2024 0.0610 0.0820 0.0610 0.0800 8,871 +0.02(+31.15%)
May 07, 2024 0.0610 72 +0.00(+0.00%)
May 06, 2024 0.0610 0.0610 0.0610 0.0610 6,000 +0.00(+0.16%)
May 03, 2024 0.0790 0.0790 0.0556 0.0609 13,200 -0.01(-14.83%)
May 01, 2024 0.0715 0 +0.00(+2.14%)
Apr 30, 2024 0.0695 0.0820 0.0451 0.0700 78,802 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0800 0.0700 0.0700 5,000 -0.01(-14.63%)
Apr 23, 2024 0.0820 0 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0820 0.0500 0.0820 38,265 +0.01(+9.33%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 100 +0.00(+6.38%)
Apr 18, 2024 0.0659 0.0705 0.0659 0.0705 584 -0.01(-7.24%)
Apr 15, 2024 0.0760 0 +0.01(+11.76%)
Apr 12, 2024 0.0620 0.0680 0.0620 0.0680 13,500 +0.01(+10.21%)
Apr 11, 2024 0.0733 0.0760 0.0617 0.0617 3,700 +0.01(+15.11%)
Apr 10, 2024 0.0753 0.0780 0.0536 0.0536 2,100 -0.01(-10.82%)
Apr 09, 2024 0.0650 0.0650 0.0520 0.0601 11,105 -0.01(-8.52%)
Apr 08, 2024 0.0705 0.0760 0.0650 0.0657 2,999 -0.01(-11.22%)
Apr 05, 2024 0.0670 0.0740 0.0670 0.0740 2,520 +0.00(+5.71%)
Apr 04, 2024 0.0699 0.0710 0.0699 0.0700 19,828 -0.00(-5.28%)
Apr 03, 2024 0.0778 0.0778 0.0700 0.0739 1,400 +0.01(+23.17%)
Apr 02, 2024 0.0500 0.0869 0.0500 0.0600 21,603 -0.03(-32.28%)
Apr 01, 2024 0.0886 0.0886 0.0886 0.0886 1,410 -0.00(-0.34%)
Mar 28, 2024 0.0529 0.0889 0.0529 0.0889 2,647 +0.00(+1.02%)
Mar 26, 2024 0.0880 0 -0.00(-2.22%)
Mar 21, 2024 0.0900 0 -0.01(-5.26%)
Mar 20, 2024 0.0834 0.1180 0.0800 0.0950 12,341 -0.01(-5.00%)
Mar 19, 2024 0.1073 0.1099 0.0710 0.1000 11,594 +0.02(+25.16%)
Mar 18, 2024 0.0707 0.1249 0.0707 0.0799 86,727 -0.01(-9.62%)
Mar 15, 2024 0.0950 0.0950 0.0444 0.0884 43,267 -0.01(-6.95%)
Mar 14, 2024 0.0606 0.0970 0.0600 0.0950 27,752 +0.01(+5.56%)
Mar 13, 2024 0.0840 0.0977 0.0701 0.0900 84,902 +0.01(+15.98%)
Mar 12, 2024 0.0990 0.0999 0.0671 0.0776 29,613 +0.01(+10.86%)
Mar 11, 2024 0.1061 0.1062 0.0660 0.0700 8,709 +0.00(+6.54%)
Mar 08, 2024 0.0703 0.0703 0.0657 0.0657 802 +0.00(+0.92%)
Mar 07, 2024 0.0700 0.1100 0.0373 0.0651 97,577 -0.01(-18.73%)
Mar 06, 2024 0.0440 0.1000 0.0411 0.0801 234,666 +0.04(+83.72%)
Mar 05, 2024 0.0400 0.0440 0.0400 0.0436 15,330 -0.00(-3.11%)
Mar 04, 2024 0.0506 0.0506 0.0450 0.0450 2,960 -0.01(-11.07%)
Feb 29, 2024 0.0506 1 -0.01(-22.03%)
Feb 28, 2024 0.0595 0.0680 0.0430 0.0649 25,334 -0.00(-4.56%)
Feb 23, 2024 0.0680 0 -0.00(-0.73%)
Feb 21, 2024 0.0685 0 -0.00(-0.15%)
Feb 20, 2024 0.0423 0.0686 0.0423 0.0686 405 -0.00(-1.86%)
Feb 16, 2024 0.0497 0.0700 0.0449 0.0699 11,797 -0.00(-0.14%)
Feb 15, 2024 0.0495 0.0700 0.0352 0.0700 28,462 +0.03(+99.43%)
Feb 14, 2024 0.0400 0.0400 0.0351 0.0351 3,144 -0.01(-29.80%)
Feb 13, 2024 0.0418 0.0501 0.0410 0.0500 13,404 -0.01(-16.67%)
Feb 08, 2024 0.0600 0 +0.00(+1.01%)
Feb 07, 2024 0.0593 0.0600 0.0537 0.0594 2,631 +0.02(+41.43%)
Feb 06, 2024 0.0430 0.0430 0.0420 0.0420 2,458 +0.01(+31.66%)
Feb 05, 2024 0.0316 0.0495 0.0313 0.0319 1,049 -0.03(-46.21%)
Feb 02, 2024 0.0593 0.0593 0.0593 0.0593 150 +0.01(+18.84%)
Feb 01, 2024 0.0490 0.0499 0.0311 0.0499 3,025 -0.00(-0.40%)
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.