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 )

0.1148 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 11, 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 (%)
Sep 30, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-10.94%)
Sep 29, 2020 0.0782 0.0819 0.0782 0.0786 5,900 +0.01(+12.29%)
Sep 28, 2020 0.0700 0.0700 0.0700 0.0700 6,050 -0.01(-10.37%)
Sep 25, 2020 0.0760 0.0781 0.0760 0.0781 200 -0.01(-10.54%)
Sep 24, 2020 0.0858 0.0873 0.0858 0.0873 1,300 -0.00(-3.00%)
Sep 22, 2020 0.0900 0.0900 0.0900 0 +0.00(+4.41%)
Sep 21, 2020 0.0862 0.0862 0.0862 0.0862 1,000 +0.01(+10.51%)
Sep 18, 2020 0.0780 0.0780 0.0780 41 +0.00(+0.00%)
Sep 17, 2020 0.0780 0.0780 0.0780 1 +0.00(+0.00%)
Sep 16, 2020 0.0762 0.0797 0.0762 0.0780 2,471 +0.00(+3.04%)
Sep 15, 2020 0.0761 0.0761 0.0757 0.0757 5,558 -0.00(-4.54%)
Sep 14, 2020 0.0785 0.0793 0.0785 0.0793 5,018 -0.01(-12.95%)
Sep 11, 2020 0.0837 0.0911 0.0837 0.0911 700 -0.01(-8.90%)
Sep 10, 2020 0.1026 0.1026 0.0860 0.1000 2,144 +0.01(+11.11%)
Sep 09, 2020 0.1098 0.1098 0.0900 0.0900 10,039 +0.01(+18.42%)
Sep 08, 2020 0.0960 0.0960 0.0760 0.0760 2,461 -0.01(-13.14%)
Sep 04, 2020 0.0875 0.0875 0.0875 0.0875 2,000 +0.00(+0.23%)
Sep 03, 2020 0.0875 0.0890 0.0750 0.0873 25,884 +0.02(+28.76%)
Sep 02, 2020 0.0678 0.0678 0.0678 33 +0.00(+0.00%)
Sep 01, 2020 0.0678 0.0678 0.0678 0.0678 185 +0.00(+0.00%)
Aug 31, 2020 0.0841 0.0841 0.0678 0.0678 474 -0.02(-18.80%)
Aug 28, 2020 0.0835 0.0835 0.0835 19 +0.00(+0.00%)
Aug 27, 2020 0.0835 0.0835 0.0835 0.0835 1,007 -0.00(-5.11%)
Aug 26, 2020 0.0800 0.0880 0.0800 0.0880 1,600 +0.00(+1.27%)
Aug 25, 2020 0.0869 0.0869 0.0869 0.0869 1,100 +0.01(+8.63%)
Aug 24, 2020 0.0869 0.0869 0.0800 0.0800 1,066 +0.00(+5.26%)
Aug 21, 2020 0.0760 0.0760 0.0760 0.0760 100 -0.01(-13.14%)
Aug 19, 2020 0.0875 0.0875 0.0875 0 +0.00(+0.69%)
Aug 18, 2020 0.0869 0.0869 0.0869 0.0869 870 +0.00(+0.23%)
Aug 17, 2020 0.0867 0.0867 0.0867 0.0867 400 -0.00(-3.67%)
Aug 14, 2020 0.0900 0.0900 0.0900 10 +0.00(+0.00%)
Aug 13, 2020 0.0883 0.0900 0.0883 0.0900 8,766 +0.01(+18.89%)
Aug 12, 2020 0.0900 0.0900 0.0757 0.0757 421 -0.01(-15.89%)
Aug 11, 2020 0.0800 0.0901 0.0800 0.0900 6,361 -0.00(-3.43%)
Aug 10, 2020 0.0932 0.0932 0.0932 5 +0.00(+0.00%)
Aug 07, 2020 0.0708 0.0936 0.0700 0.0932 12,100 +0.02(+32.76%)
Aug 06, 2020 0.0702 0.0713 0.0702 0.0702 7,248 -0.01(-9.65%)
Aug 05, 2020 0.0777 0.0777 0.0777 41 +0.00(+0.00%)
Aug 04, 2020 0.0777 0.0777 0.0675 0.0777 584 -0.00(-0.64%)
Jul 29, 2020 0.0782 0.0782 0.0782 0 +0.00(+0.00%)
Jul 28, 2020 0.0789 0.0789 0.0782 0.0782 740 -0.00(-1.76%)
Jul 27, 2020 0.0660 0.0796 0.0660 0.0796 3,556 +0.01(+22.46%)
Jul 24, 2020 0.0650 0.0650 0.0650 83 +0.00(+0.00%)
Jul 23, 2020 0.0781 0.0781 0.0650 0.0650 2,803 -0.03(-34.61%)
Jul 21, 2020 0.0994 0.0994 0.0994 0 +0.00(+0.00%)
Jul 20, 2020 0.0958 0.0994 0.0925 0.0994 1,700 +0.00(+3.97%)
Jul 17, 2020 0.0700 0.0978 0.0700 0.0956 1,300 +0.02(+23.35%)
Jul 16, 2020 0.0700 0.0960 0.0700 0.0775 6,751 +0.01(+16.89%)
Jul 14, 2020 0.0663 0.0663 0.0663 0 +0.00(+0.00%)
Jul 13, 2020 0.0781 0.0781 0.0663 0.0663 10,415 -0.01(-14.56%)
Jul 10, 2020 0.0772 0.0776 0.0772 0.0776 6,300 +0.01(+22.98%)
Jul 09, 2020 0.0631 0.0631 0.0631 0.0631 791 +0.00(+8.23%)
Jul 07, 2020 0.0583 0.0583 0.0583 0 -0.00(-7.31%)
Jul 06, 2020 0.0796 0.0796 0.0629 0.0629 25,732 -0.02(-25.12%)
Jul 02, 2020 0.0840 0.0840 0.0840 50 +0.00(+0.00%)
Jun 30, 2020 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Jun 29, 2020 0.0840 0.0840 0.0840 34 +0.00(+0.00%)
Jun 26, 2020 0.0674 0.0840 0.0674 0.0840 1,300 +0.02(+26.51%)
Jun 24, 2020 0.0664 0.0664 0.0664 0 -0.00(-3.77%)
Jun 23, 2020 0.0690 0.0690 0.0690 0.0690 340 -0.00(-1.57%)
Jun 22, 2020 0.0701 0.0701 0.0701 166 +0.00(+0.00%)
Jun 19, 2020 0.0701 0.0701 0.0701 0.0701 300 -0.01(-7.76%)
Jun 17, 2020 0.0760 0.0760 0.0760 0 -0.01(-10.90%)
Jun 16, 2020 0.0737 0.0853 0.0737 0.0853 4,308 +0.00(+4.92%)
Jun 15, 2020 0.0813 0.0813 0.0813 0.0813 1,699 +0.00(+0.12%)
Jun 12, 2020 0.0979 0.0979 0.0812 0.0812 35,800 -0.02(-18.06%)
Jun 11, 2020 0.0928 0.0991 0.0854 0.0991 27,141 -0.00(-0.90%)
Jun 10, 2020 0.1155 0.1155 0.0910 0.1000 27,375 -0.02(-18.70%)
Jun 09, 2020 0.1230 0.1230 0.1230 0.1230 208 +0.02(+21.78%)
Jun 08, 2020 0.1083 0.1083 0.0999 0.1010 4,328 -0.02(-18.68%)
Jun 05, 2020 0.1375 0.1382 0.1181 0.1242 6,500 +0.01(+8.00%)
Jun 04, 2020 0.1330 0.1330 0.1150 0.1150 3,062 +0.00(+1.23%)
Jun 03, 2020 0.1136 0.1136 0.1136 0.1136 291 +0.00(+3.46%)
Jun 02, 2020 0.1133 0.1133 0.1098 0.1098 3,257 -0.00(-1.44%)
May 29, 2020 0.1114 0.1114 0.1114 0 -0.03(-19.28%)
May 28, 2020 0.1200 0.1487 0.1200 0.1380 37,496 +0.02(+14.14%)
May 27, 2020 0.1125 0.1305 0.1100 0.1209 75,583 +0.01(+12.57%)
May 26, 2020 0.0882 0.1074 0.0859 0.1074 92,852 +0.02(+18.41%)
May 22, 2020 0.0734 0.0907 0.0734 0.0907 7,700 +0.03(+51.17%)
May 18, 2020 0.0600 0.0600 0.0600 0 -0.00(-1.32%)
May 15, 2020 0.0608 0.0608 0.0608 16 +0.00(+0.00%)
May 13, 2020 0.0608 0.0608 0.0608 0 +0.01(+24.34%)
May 12, 2020 0.0489 0.0489 0.0489 0.0489 225 -0.00(-2.98%)
May 11, 2020 0.0504 0.0504 0.0504 0.0504 417 -0.00(-2.33%)
May 08, 2020 0.0552 0.0552 0.0516 0.0516 3,000 +0.01(+25.85%)
May 06, 2020 0.0410 0.0410 0.0410 0 -0.00(-0.97%)
May 05, 2020 0.0414 0.0414 0.0414 0.0414 416 -0.02(-35.81%)
Nov 27, 2019 0.0645 0.0645 0.0645 0 -0.00(-6.39%)
Nov 26, 2019 0.0749 0.0802 0.0684 0.0689 132,545 -0.01(-8.13%)
Nov 25, 2019 0.0700 0.0855 0.0668 0.0750 294,716 -0.01(-11.76%)
Nov 22, 2019 0.0943 0.1029 0.0842 0.0850 461,800 -0.02(-18.43%)
Nov 21, 2019 0.1155 0.1155 0.0890 0.1042 351,809 -0.01(-9.15%)
Nov 20, 2019 0.1050 0.1288 0.1050 0.1147 203,278 -0.00(-3.29%)
Nov 19, 2019 0.1230 0.1284 0.1122 0.1186 81,211 -0.00(-1.17%)
Nov 18, 2019 0.1387 0.1387 0.1200 0.1200 72,943 -0.01(-9.43%)
Nov 15, 2019 0.1341 0.1450 0.1225 0.1325 99,200 -0.00(-1.19%)
Nov 14, 2019 0.1445 0.1446 0.1293 0.1341 172,336 -0.01(-6.35%)
Nov 13, 2019 0.1400 0.1469 0.1338 0.1432 227,566 +0.01(+6.07%)
Nov 12, 2019 0.1434 0.1500 0.1350 0.1350 49,839 +0.00(+0.00%)
Nov 11, 2019 0.1400 0.1434 0.1250 0.1350 45,887 -0.00(-2.81%)
Nov 08, 2019 0.1324 0.1389 0.1299 0.1389 36,900 +0.01(+6.76%)
Nov 07, 2019 0.1350 0.1390 0.1280 0.1301 300,069 -0.00(-2.84%)
Nov 06, 2019 0.1330 0.1343 0.1208 0.1339 127,293 -0.00(-0.45%)
Nov 05, 2019 0.1307 0.1350 0.1201 0.1345 191,852 +0.00(+1.51%)
Nov 04, 2019 0.1333 0.1385 0.1300 0.1325 109,229 +0.01(+6.00%)
Nov 01, 2019 0.1401 0.1401 0.1200 0.1250 354,500 -0.01(-9.62%)
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%)
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.