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 (%)
Sep 27, 2022 0.0441 24 -0.49(-91.68%)
Sep 23, 2022 0.5300 44 +0.26(+96.30%)
Sep 21, 2022 0.2700 0 -0.01(-1.85%)
Sep 19, 2022 0.2751 0 +0.26(+1518.24%)
Sep 13, 2022 0.0170 10 -0.26(-93.78%)
Sep 09, 2022 0.2735 28 +0.12(+82.33%)
Sep 08, 2022 0.2500 0.3900 0.1500 0.1500 2,450 -0.23(-60.00%)
Aug 26, 2022 0.3750 5 +0.10(+38.89%)
Aug 25, 2022 0.2700 0.2700 0.2700 0.2700 540 -0.23(-46.00%)
Aug 18, 2022 0.5000 0 +0.16(+47.36%)
Aug 12, 2022 0.3393 0 -0.00(-0.03%)
Aug 05, 2022 0.3394 1 +0.16(+84.86%)
Aug 03, 2022 0.1836 20 -0.19(-50.38%)
Aug 02, 2022 0.3700 0.3700 0.3700 0.3700 103 +0.01(+3.67%)
Aug 01, 2022 0.2200 0.3569 0.2200 0.3569 323 -0.17(-32.67%)
Jul 29, 2022 0.5301 0.5301 0.5301 0.5301 114 +0.17(+48.53%)
Jul 22, 2022 0.3569 10 +0.00(+0.00%)
Jul 08, 2022 0.3569 25 +0.00(+0.00%)
Jul 01, 2022 0.3569 0 +0.08(+28.94%)
Jun 29, 2022 0.2768 50 -0.10(-26.87%)
Jun 23, 2022 0.3785 1 -0.15(-28.60%)
Jun 17, 2022 0.5301 5 +0.15(+40.05%)
Jun 14, 2022 0.3785 0 -0.00(-0.39%)
Jun 10, 2022 0.3800 35 +0.11(+39.19%)
Jun 07, 2022 0.2730 6 -0.11(-28.16%)
Jun 06, 2022 0.2730 0.3800 0.2700 0.3800 1,069 +0.11(+39.19%)
Jun 03, 2022 0.2730 0.2730 0.2730 0.2730 400 +0.01(+1.87%)
May 31, 2022 0.2680 0 +0.00(+0.00%)
May 24, 2022 0.2680 0 -0.02(-5.96%)
May 23, 2022 0.0403 0.2850 0.0403 0.2850 248 -0.23(-44.12%)
May 19, 2022 0.5100 0 -0.02(-3.79%)
May 18, 2022 0.1751 0.5301 0.0501 0.5301 435 +0.24(+82.73%)
May 17, 2022 0.2901 0.2901 0.2901 0.2901 157 -0.24(-45.27%)
May 13, 2022 0.5301 0 +0.03(+6.02%)
Apr 27, 2022 0.5000 0 +0.19(+61.24%)
Apr 26, 2022 0.3101 0.3101 0.3101 0.3101 100 +0.27(+669.48%)
Apr 21, 2022 0.0403 0 +0.00(+0.75%)
Apr 12, 2022 0.0400 0 -0.49(-92.45%)
Apr 11, 2022 0.5301 0.5301 0.3900 0.5301 2,087 +0.00(+0.02%)
Apr 07, 2022 0.5300 0 -0.00(-0.02%)
Apr 06, 2022 0.5301 0.5301 0.5301 0.5301 200 +0.00(+0.02%)
Mar 31, 2022 0.5300 0 +0.31(+140.91%)
Mar 29, 2022 0.2200 0 +0.01(+4.76%)
Mar 21, 2022 0.2100 20 -0.01(-4.55%)
Mar 18, 2022 0.2200 0.2200 0.2200 0.2200 380 -0.05(-19.33%)
Mar 16, 2022 0.2727 0 -0.00(-1.34%)
Mar 10, 2022 0.2764 50 -0.10(-25.92%)
Mar 09, 2022 0.3731 0.3731 0.3731 0.3731 100 +0.16(+78.77%)
Mar 08, 2022 0.2087 0.2087 0.2087 0.2087 100 +0.00(+0.00%)
Mar 07, 2022 0.2087 0.2087 0.2087 0.2087 406 -0.06(-21.25%)
Mar 02, 2022 0.2650 55 -0.03(-11.67%)
Feb 28, 2022 0.3000 47 +0.00(+0.00%)
Feb 24, 2022 0.3000 0 +0.10(+50.00%)
Feb 22, 2022 0.2000 0 +0.00(+0.00%)
Feb 16, 2022 0.2000 0 -0.05(-20.06%)
Feb 09, 2022 0.2502 37 -0.01(-3.62%)
Feb 04, 2022 0.2596 1 -0.15(-36.18%)
Feb 03, 2022 0.3726 0.4068 0.3726 0.4068 1,639 +0.06(+16.39%)
Feb 01, 2022 0.3495 80 +0.07(+24.16%)
Jan 31, 2022 0.2815 0.2815 0.2815 0.2815 271 -0.01(-2.36%)
Jan 28, 2022 0.2883 0.2883 0.2883 0.2883 902 +0.04(+14.18%)
Jan 27, 2022 0.2422 0.3076 0.2032 0.2525 24,203 +0.05(+24.38%)
Jan 26, 2022 0.3230 0.3230 0.2021 0.2030 15,330 -0.11(-35.94%)
Jan 21, 2022 0.3169 0 -0.05(-13.77%)
Jan 20, 2022 0.3988 0.3988 0.3371 0.3675 3,405 -0.06(-13.31%)
Jan 19, 2022 0.5300 0.5407 0.4239 0.4239 10,058 -0.13(-23.79%)
Jan 18, 2022 0.6793 0.6793 0.5562 0.5562 988 -0.03(-4.63%)
Jan 13, 2022 0.5832 0 +0.08(+15.33%)
Jan 11, 2022 0.5057 11 -0.08(-13.48%)
Jan 07, 2022 0.5845 0.5845 0.5845 5 +0.06(+10.55%)
Jan 06, 2022 0.5287 0.5287 0.5287 0.5287 568 +0.01(+2.26%)
Jan 04, 2022 0.5170 0.5170 0.5170 61 -0.08(-12.76%)
Dec 31, 2021 0.5926 0.5926 0.5926 15 +0.01(+1.01%)
Dec 30, 2021 0.3453 0.6130 0.3453 0.5867 8,426 +0.16(+36.70%)
Dec 29, 2021 0.5461 0.5461 0.3841 0.4292 24,555 -0.16(-27.25%)
Dec 28, 2021 0.5900 0.5900 0.5900 0.5900 452 -0.07(-10.74%)
Dec 27, 2021 0.5451 0.6610 0.5451 0.6610 1,537 +0.65(+6077.57%)
Dec 23, 2021 0.0107 0.0113 0.0058 0.0107 4,300 +0.00(+27.38%)
Dec 22, 2021 0.0070 0.0084 0.0070 0.0084 15,853 -0.00(-1.18%)
Dec 21, 2021 0.0060 0.0085 0.0060 0.0085 31,650 +0.00(+0.00%)
Dec 20, 2021 0.0078 0.0090 0.0070 0.0085 404,892 -0.00(-25.44%)
Dec 16, 2021 0.0114 0.0114 0.0114 0 +0.00(+1.79%)
Dec 15, 2021 0.0085 0.0121 0.0085 0.0112 1,034,813 +0.00(+47.37%)
Dec 14, 2021 0.0084 0.0084 0.0076 0.0076 8,174 -0.00(-9.52%)
Dec 13, 2021 0.0055 0.0084 0.0055 0.0084 15,228 +0.00(+0.00%)
Dec 10, 2021 0.0078 0.0084 0.0078 0.0084 25,525 +0.00(+0.00%)
Dec 09, 2021 0.0091 0.0091 0.0077 0.0084 26,140 +0.00(+0.00%)
Dec 08, 2021 0.0077 0.0090 0.0077 0.0084 10,900 -0.00(-7.69%)
Dec 07, 2021 0.0031 0.0091 0.0031 0.0091 142,327 +0.00(+82.00%)
Dec 06, 2021 0.0070 0.0075 0.0039 0.0050 47,235 -0.00(-33.33%)
Dec 03, 2021 0.0081 0.0084 0.0070 0.0075 737,546 -0.00(-7.41%)
Dec 02, 2021 0.0070 0.0094 0.0070 0.0081 140,489 -0.00(-18.18%)
Dec 01, 2021 0.0093 0.0099 0.0073 0.0099 277,096 +0.00(+6.45%)
Nov 30, 2021 0.0089 0.0090 0.0085 0.0093 164,580 +0.00(+3.33%)
Nov 29, 2021 0.0096 0.0103 0.0089 0.0090 190,911 -0.00(-12.62%)
Nov 26, 2021 0.0091 0.0103 0.0091 0.0103 458 +0.00(+0.00%)
Nov 24, 2021 0.0103 0.0103 0.0103 0.0103 1,500 -0.00(-9.65%)
Nov 23, 2021 0.0103 0.0114 0.0103 0.0114 21,425 +0.00(+0.88%)
Nov 22, 2021 0.0116 0.0119 0.0100 0.0113 323,788 -0.00(-4.24%)
Nov 19, 2021 0.0121 0.0121 0.0116 0.0118 3,983 -0.00(-2.48%)
Nov 18, 2021 0.0133 0.0133 0.0111 0.0121 38,348 +0.00(+2.54%)
Nov 17, 2021 0.0121 0.0121 0.0115 0.0118 65,000 +0.00(+7.27%)
Nov 16, 2021 0.0098 0.0121 0.0098 0.0110 145,206 +0.00(+11.11%)
Nov 15, 2021 0.0103 0.0103 0.0089 0.0099 165,500 +0.00(+4.21%)
Nov 12, 2021 0.0103 0.0109 0.0095 0.0095 148,581 -0.00(-8.65%)
Nov 11, 2021 0.0104 0.0104 0.0104 0.0104 484 +0.00(+4.00%)
Nov 09, 2021 0.0097 0.0100 0.0097 0.0100 267,150 +0.00(+3.09%)
Nov 08, 2021 0.0089 0.0110 0.0089 0.0097 75,324 -0.00(-11.01%)
Nov 05, 2021 0.0110 0.0120 0.0099 0.0109 100,853 +0.00(+7.92%)
Nov 04, 2021 0.0085 0.0119 0.0085 0.0101 85,161 +0.00(+5.21%)
Nov 03, 2021 0.0122 0.0122 0.0096 0.0096 217,500 -0.00(-23.20%)
Nov 02, 2021 0.0108 0.0125 0.0108 0.0125 20,583 +0.00(+0.00%)
Nov 01, 2021 0.0124 0.0125 0.0124 0.0125 31,100 +0.00(+13.64%)
Oct 29, 2021 0.0134 0.0134 0.0100 0.0110 17,173 -0.00(-7.56%)
Oct 28, 2021 0.0115 0.0120 0.0115 0.0119 191,115 -0.00(-1.65%)
Oct 27, 2021 0.0095 0.0130 0.0095 0.0121 43,043 +0.00(+1.68%)
Oct 26, 2021 0.0109 0.0119 89,648 -0.00(-1.65%)
Oct 25, 2021 0.0091 0.0122 0.0091 0.0121 3,210 -0.00(-0.82%)
Oct 22, 2021 0.0115 0.0122 0.0090 0.0122 95,496 +0.00(+0.00%)
Oct 21, 2021 0.0119 0.0122 0.0116 0.0122 43,938 +0.00(+0.83%)
Oct 20, 2021 0.0125 0.0127 0.0110 0.0121 78,530 -0.00(-8.33%)
Oct 19, 2021 0.0120 0.0132 0.0120 0.0132 5,268 +0.00(+6.45%)
Oct 18, 2021 0.0124 0.0124 0.0118 0.0124 1,357 -0.00(-17.88%)
Oct 15, 2021 0.0133 0.0151 0.0118 0.0151 105,174 +0.00(+14.39%)
Oct 14, 2021 0.0121 0.0132 0.0115 0.0132 81,025 +0.00(+10.92%)
Oct 13, 2021 0.0120 0.0127 0.0119 0.0119 12,648 -0.00(-4.03%)
Oct 12, 2021 0.0126 0.0127 0.0120 0.0124 15,785 +0.00(+5.08%)
Oct 11, 2021 0.0114 0.0127 0.0114 0.0118 73,300 -0.00(-1.67%)
Oct 08, 2021 0.0130 0.0130 0.0088 0.0120 948,273 -0.00(-7.69%)
Oct 07, 2021 0.0115 0.0138 0.0115 0.0130 51,316 -0.00(-10.34%)
Oct 06, 2021 0.0124 0.0165 0.0085 0.0145 7,532,341 +0.00(+35.51%)
Oct 05, 2021 0.0120 0.0121 0.0101 0.0107 37,478 -0.00(-13.01%)
Oct 04, 2021 0.0120 0.0128 0.0091 0.0123 422,723 +0.00(+2.50%)
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.