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 (%)
Apr 30, 2021 0.0407 0.0408 0.0361 0.0408 65,500 +0.00(+0.25%)
Apr 29, 2021 0.0405 0.0414 0.0365 0.0407 20,955 +0.00(+2.01%)
Apr 28, 2021 0.0420 0.0420 0.0348 0.0399 69,780 -0.00(-2.21%)
Apr 27, 2021 0.0360 0.0412 0.0360 0.0408 44,701 +0.00(+2.00%)
Apr 26, 2021 0.0379 0.0400 0.0360 0.0400 235,934 +0.00(+2.04%)
Apr 23, 2021 0.0402 0.0406 0.0380 0.0392 85,500 +0.00(+4.26%)
Apr 22, 2021 0.0348 0.0500 0.0348 0.0376 107,759 -0.00(-4.57%)
Apr 21, 2021 0.0354 0.0394 0.0353 0.0394 29,843 +0.00(+6.49%)
Apr 20, 2021 0.0352 0.0450 0.0352 0.0370 118,681 -0.01(-15.72%)
Apr 19, 2021 0.0440 0.0447 0.0439 0.0439 238,545 -0.00(-0.90%)
Apr 16, 2021 0.0444 0.0447 0.0393 0.0443 143,700 -0.00(-4.53%)
Apr 15, 2021 0.0404 0.0494 0.0400 0.0464 186,270 +0.00(+8.92%)
Apr 14, 2021 0.0431 0.0478 0.0400 0.0426 282,935 -0.01(-11.98%)
Apr 13, 2021 0.0427 0.0522 0.0416 0.0484 218,434 -0.00(-6.74%)
Apr 12, 2021 0.0518 0.0606 0.0417 0.0519 144,478 -0.01(-13.21%)
Apr 09, 2021 0.0572 0.0604 0.0547 0.0598 30,800 +0.00(+9.12%)
Apr 08, 2021 0.0500 0.0598 0.0500 0.0548 126,450 -0.00(-1.26%)
Apr 07, 2021 0.0557 0.0567 0.0450 0.0555 123,783 +0.00(+0.91%)
Apr 06, 2021 0.0572 0.0572 0.0416 0.0550 351,478 -0.00(-1.79%)
Apr 05, 2021 0.0598 0.0598 0.0511 0.0560 240,946 -0.00(-6.35%)
Apr 01, 2021 0.0620 0.0620 0.0546 0.0598 482,500 -0.00(-3.24%)
Mar 31, 2021 0.0579 0.0638 0.0549 0.0618 267,133 +0.00(+3.00%)
Mar 30, 2021 0.0648 0.0648 0.0583 0.0600 210,807 -0.00(-7.41%)
Mar 29, 2021 0.0590 0.0648 0.0590 0.0648 198,223 +0.01(+9.83%)
Mar 26, 2021 0.0650 0.0768 0.0584 0.0590 543,500 -0.01(-9.23%)
Mar 25, 2021 0.0720 0.0815 0.0600 0.0650 602,817 -0.01(-12.16%)
Mar 24, 2021 0.0800 0.0930 0.0730 0.0740 1,508,750 -0.01(-7.50%)
Mar 23, 2021 0.1000 0.1000 0.0800 0.0800 933,816 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.1166 0.0800 0.0800 3,219,122 -0.01(-6.98%)
Mar 19, 2021 0.0880 0.0920 0.0810 0.0860 400,700 +0.01(+7.50%)
Mar 18, 2021 0.0800 0.0880 0.0785 0.0800 194,845 +0.00(+1.27%)
Mar 17, 2021 0.0800 0.0932 0.0750 0.0790 232,225 -0.00(-1.25%)
Mar 16, 2021 0.0942 0.0972 0.0743 0.0800 282,766 -0.01(-8.78%)
Mar 15, 2021 0.0850 0.0998 0.0800 0.0877 511,447 +0.01(+6.56%)
Mar 12, 2021 0.0830 0.1010 0.0750 0.0823 356,900 -0.00(-1.32%)
Mar 11, 2021 0.1000 0.1000 0.0800 0.0834 294,659 -0.00(-3.81%)
Mar 10, 2021 0.1000 0.1000 0.0850 0.0867 400,501 -0.01(-8.25%)
Mar 09, 2021 0.1000 0.1049 0.0880 0.0945 238,799 -0.00(-3.87%)
Mar 08, 2021 0.1010 0.1027 0.0915 0.0983 224,042 +0.00(+4.24%)
Mar 05, 2021 0.0944 0.1100 0.0800 0.0943 147,600 +0.00(+1.95%)
Mar 04, 2021 0.0946 0.1000 0.0850 0.0925 124,376 -0.00(-2.22%)
Mar 03, 2021 0.0950 0.1200 0.0946 0.0946 140,062 -0.00(-0.42%)
Mar 02, 2021 0.2300 0.2300 0.0892 0.0950 180,075 -0.00(-3.36%)
Mar 01, 2021 0.0983 0.1130 0.0910 0.0983 76,513 -0.00(-1.01%)
Feb 26, 2021 0.1047 0.1049 0.0910 0.0993 58,700 -0.01(-7.11%)
Feb 25, 2021 0.1130 0.1130 0.0910 0.1069 110,310 -0.00(-3.69%)
Feb 24, 2021 0.1091 0.1130 0.0900 0.1110 212,157 +0.01(+11.11%)
Feb 23, 2021 0.1000 0.1130 0.0910 0.0999 42,174 -0.01(-9.76%)
Feb 22, 2021 0.1111 0.1146 0.1107 0.1107 3,102 -0.00(-3.66%)
Feb 19, 2021 0.1198 0.1198 0.1000 0.1149 18,400 -0.01(-4.49%)
Feb 18, 2021 0.1099 0.1203 0.1044 0.1203 94,155 +0.02(+14.57%)
Feb 17, 2021 0.1135 0.1135 0.0800 0.1050 59,391 -0.02(-13.79%)
Feb 16, 2021 0.1225 0.1232 0.1100 0.1218 106,311 +0.00(+0.16%)
Feb 12, 2021 0.1230 0.1230 0.1100 0.1216 31,200 -0.00(-1.14%)
Feb 11, 2021 0.1421 0.2300 0.1200 0.1230 131,233 -0.01(-5.38%)
Feb 10, 2021 0.1219 0.2300 0.1060 0.1300 142,186 +0.02(+18.18%)
Feb 09, 2021 0.1077 0.1121 0.1056 0.1100 21,994 +0.00(+3.48%)
Feb 08, 2021 0.1038 0.1095 0.1000 0.1063 19,627 -0.00(-3.36%)
Feb 05, 2021 0.0800 0.1100 0.0800 0.1100 6,800 +0.01(+8.91%)
Feb 04, 2021 0.1050 0.1100 0.0800 0.1010 43,050 -0.00(-1.75%)
Feb 03, 2021 0.1091 0.1091 0.1028 0.1028 1,383 -0.00(-2.19%)
Feb 02, 2021 0.1008 0.1051 0.0900 0.1051 1,670 +0.00(+0.38%)
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.