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 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%)
Oct 01, 2021 0.0119 0.0149 0.0082 0.0120 225,397 +0.00(+39.53%)
Sep 30, 2021 0.0104 0.0108 0.0077 0.0086 67,293 -0.00(-4.44%)
Sep 29, 2021 0.0080 0.0108 0.0080 0.0090 154,292 -0.00(-7.22%)
Sep 28, 2021 0.0086 0.0126 0.0080 0.0097 592,033 +0.00(+14.12%)
Sep 27, 2021 0.0110 0.0110 0.0085 0.0085 151,985 -0.00(-10.53%)
Sep 24, 2021 0.0128 0.0128 0.0089 0.0095 1,337,007 -0.00(-26.36%)
Sep 23, 2021 0.0138 0.0138 0.0115 0.0129 11,423 -0.00(-6.52%)
Sep 22, 2021 0.0114 0.0138 0.0114 0.0138 8,311 +0.00(+1.47%)
Sep 21, 2021 0.0113 0.0136 0.0100 0.0136 34,999 +0.00(+17.24%)
Sep 20, 2021 0.0120 0.0149 0.0090 0.0116 219,803 -0.00(-26.58%)
Sep 17, 2021 0.0108 0.0158 0.0108 0.0158 115,877 -0.00(-2.47%)
Sep 16, 2021 0.0120 0.0162 0.0120 0.0162 23,328 -0.00(-2.99%)
Sep 15, 2021 0.0170 0.0170 0.0115 0.0167 170,997 +0.00(+12.84%)
Sep 14, 2021 0.0133 0.0148 0.0133 0.0148 9,698 +0.00(+5.71%)
Sep 13, 2021 0.0116 0.0162 0.0111 0.0140 51,795 -0.00(-13.58%)
Sep 10, 2021 0.0120 0.0162 0.0118 0.0162 58,571 +0.00(+1.25%)
Sep 09, 2021 0.0149 0.0160 0.0117 0.0160 443,817 -0.00(-0.62%)
Sep 08, 2021 0.0140 0.0162 0.0140 0.0161 50,356 +0.00(+0.00%)
Sep 07, 2021 0.0110 0.0168 0.0110 0.0161 37,984 +0.00(+0.00%)
Sep 03, 2021 0.0160 0.0164 0.0152 0.0161 99,962 -0.00(-19.10%)
Sep 02, 2021 0.0180 0.0206 0.0115 0.0199 184,843 +0.00(+13.71%)
Sep 01, 2021 0.0177 0.0180 0.0152 0.0175 42,013 +0.00(+9.38%)
Aug 31, 2021 0.0180 0.0185 0.0160 0.0160 51,601 +0.00(+1.27%)
Aug 30, 2021 0.0207 0.0207 0.0150 0.0158 79,639 +0.00(+0.00%)
Aug 27, 2021 0.0177 0.0179 0.0158 0.0158 30,200 +0.00(+1.28%)
Aug 26, 2021 0.0189 0.0189 0.0155 0.0156 548,000 -0.00(-12.36%)
Aug 25, 2021 0.0171 0.0189 0.0171 0.0178 131,537 -0.00(-6.32%)
Aug 24, 2021 0.0196 0.0207 0.0188 0.0190 55,229 +0.00(+11.11%)
Aug 23, 2021 0.0174 0.0200 0.0148 0.0171 328,044 +0.00(+2.40%)
Aug 20, 2021 0.0196 0.0196 0.0146 0.0167 71,617 -0.00(-7.22%)
Aug 19, 2021 0.0178 0.0180 0.0146 0.0180 14,800 +0.00(+4.05%)
Aug 18, 2021 0.0203 0.0203 0.0151 0.0173 199,540 +0.00(+1.76%)
Aug 17, 2021 0.0198 0.0198 0.0170 0.0170 1,300 -0.00(-14.57%)
Aug 16, 2021 0.0215 0.0215 0.0160 0.0199 233,930 -0.00(-0.50%)
Aug 13, 2021 0.0196 0.0209 0.0190 0.0200 137,529 +0.00(+1.52%)
Aug 12, 2021 0.0188 0.0206 0.0180 0.0197 53,400 -0.00(-1.50%)
Aug 11, 2021 0.0152 0.0200 0.0152 0.0200 271,310 +0.00(+2.56%)
Aug 10, 2021 0.0111 0.0200 0.0111 0.0195 338,903 +0.00(+9.55%)
Aug 09, 2021 0.0200 0.0200 0.0170 0.0178 15,065 +0.00(+1.14%)
Aug 06, 2021 0.0214 0.0214 0.0174 0.0176 42,766 -0.00(-5.38%)
Aug 05, 2021 0.0152 0.0189 0.0152 0.0186 50,283 -0.00(-2.11%)
Aug 04, 2021 0.0161 0.0190 0.0160 0.0190 135,579 +0.00(+0.00%)
Aug 03, 2021 0.0175 0.0204 0.0170 0.0190 72,043 +0.00(+5.56%)
Aug 02, 2021 0.0200 0.0201 0.0169 0.0180 247,859 -0.00(-10.45%)
Jul 30, 2021 0.0170 0.0201 0.0169 0.0201 164,199 +0.00(+25.62%)
Jul 29, 2021 0.0249 0.0249 0.0160 0.0160 391,885 -0.01(-30.43%)
Jul 28, 2021 0.0209 0.0230 0.0147 0.0230 142,418 +0.01(+43.75%)
Jul 27, 2021 0.0269 0.0285 0.0146 0.0160 617,984 -0.01(-41.61%)
Jul 26, 2021 0.0244 0.0274 0.0226 0.0274 1,000,425 +0.00(+8.30%)
Jul 23, 2021 0.0219 0.0253 0.0199 0.0253 300,514 +0.00(+10.00%)
Jul 22, 2021 0.0242 0.0247 0.0200 0.0230 1,006,834 -0.00(-6.88%)
Jul 21, 2021 0.0380 0.0380 0.0217 0.0247 783,662 -0.01(-20.32%)
Jul 20, 2021 0.0310 0.0355 0.0300 0.0310 74,450 -0.00(-1.27%)
Jul 19, 2021 0.0285 0.0320 0.0279 0.0314 91,316 +0.00(+0.00%)
Jul 16, 2021 0.0302 0.0314 0.0302 0.0314 14,325 -0.00(-3.09%)
Jul 15, 2021 0.0314 0.0324 0.0310 0.0324 24,660 +0.00(+0.00%)
Jul 14, 2021 0.0300 0.0328 0.0300 0.0324 24,362 +0.00(+0.00%)
Jul 13, 2021 0.0300 0.0380 0.0300 0.0324 79,468 -0.00(-0.92%)
Jul 12, 2021 0.0342 0.0359 0.0300 0.0327 273,105 -0.00(-6.57%)
Jul 09, 2021 0.0380 0.0380 0.0350 0.0350 30,779 -0.00(-4.63%)
Jul 08, 2021 0.0376 0.0390 0.0360 0.0367 5,362 -0.00(-4.68%)
Jul 07, 2021 0.0349 0.0415 0.0349 0.0385 41,593 -0.00(-6.55%)
Jul 06, 2021 0.0424 0.0457 0.0350 0.0412 191,211 -0.00(-2.37%)
Jul 02, 2021 0.0438 0.0462 0.0400 0.0422 76,767 -0.00(-3.65%)
Jul 01, 2021 0.0404 0.0452 0.0383 0.0438 109,567 +0.00(+6.57%)
Jun 30, 2021 0.0517 0.0517 0.0380 0.0411 422,538 +0.00(+11.08%)
Jun 29, 2021 0.0370 0.0414 0.0350 0.0370 698,167 +0.00(+15.62%)
Jun 28, 2021 0.0370 0.0394 0.0314 0.0320 104,341 -0.00(-13.51%)
Jun 25, 2021 0.0329 0.0370 0.0314 0.0370 96,710 +0.00(+0.27%)
Jun 24, 2021 0.0372 0.0372 0.0329 0.0369 196,315 +0.00(+2.50%)
Jun 23, 2021 0.0406 0.0406 0.0346 0.0360 42,115 -0.00(-1.64%)
Jun 22, 2021 0.0370 0.0372 0.0355 0.0366 256,942 -0.00(-1.08%)
Jun 21, 2021 0.0369 0.0370 0.0355 0.0370 62,417 +0.00(+0.27%)
Jun 18, 2021 0.0355 0.0369 0.0355 0.0369 11,131 +0.00(+3.94%)
Jun 17, 2021 0.0420 0.0420 0.0355 0.0355 109,914 -0.00(-6.58%)
Jun 16, 2021 0.0400 0.0428 0.0350 0.0380 155,003 -0.00(-8.87%)
Jun 15, 2021 0.0418 0.0418 0.0380 0.0417 79,029 -0.00(-5.01%)
Jun 14, 2021 0.0391 0.0445 0.0341 0.0439 50,528 +0.01(+18.65%)
Jun 11, 2021 0.0422 0.0422 0.0370 0.0370 203,622 -0.00(-7.04%)
Jun 10, 2021 0.0400 0.0400 0.0322 0.0398 78,522 -0.00(-5.24%)
Jun 09, 2021 0.0423 0.0423 0.0380 0.0420 94,103 -0.00(-1.87%)
Jun 08, 2021 0.0460 0.0463 0.0364 0.0428 134,374 -0.00(-4.46%)
Jun 07, 2021 0.0291 0.0451 0.0291 0.0448 58,947 +0.00(+6.92%)
Jun 04, 2021 0.0419 0.0421 0.0385 0.0419 26,725 +0.00(+4.75%)
Jun 03, 2021 0.0414 0.0464 0.0375 0.0400 279,704 +0.00(+0.00%)
Jun 02, 2021 0.0530 0.0545 0.0385 0.0400 672,397 -0.01(-26.34%)
Jun 01, 2021 0.0601 0.0743 0.0530 0.0543 594,483 -0.01(-11.71%)
May 28, 2021 0.0451 0.0663 0.0360 0.0615 364,713 +0.02(+46.78%)
May 27, 2021 0.0500 0.0500 0.0343 0.0419 63,570 +0.00(+11.44%)
May 26, 2021 0.0376 0.0402 0.0366 0.0376 90,391 +0.00(+1.62%)
May 25, 2021 0.0381 0.0474 0.0370 0.0370 145,206 -0.01(-15.91%)
May 24, 2021 0.0370 0.0500 0.0370 0.0440 12,240 +0.01(+15.49%)
May 21, 2021 0.0378 0.0381 0.0377 0.0381 1,450 +0.00(+2.14%)
May 20, 2021 0.0372 0.0374 0.0372 0.0373 6,700 +0.00(+3.61%)
May 19, 2021 0.0422 0.0559 0.0322 0.0360 9,165 -0.01(-14.89%)
May 18, 2021 0.0376 0.0424 0.0365 0.0423 136,911 +0.00(+8.46%)
May 17, 2021 0.0373 0.0390 0.0360 0.0390 39,665 +0.00(+4.00%)
May 14, 2021 0.0419 0.0422 0.0365 0.0375 35,126 -0.00(-9.86%)
May 13, 2021 0.0362 0.0462 0.0362 0.0416 116,927 +0.00(+12.74%)
May 12, 2021 0.0430 0.0430 0.0365 0.0369 60,491 -0.01(-18.00%)
May 11, 2021 0.0500 0.0500 0.0450 0.0450 63,018 -0.01(-10.18%)
May 10, 2021 0.0405 0.0501 0.0405 0.0501 7,300 +0.01(+11.58%)
May 07, 2021 0.0480 0.0489 0.0410 0.0449 200,673 -0.00(-6.46%)
May 06, 2021 0.0495 0.0495 0.0442 0.0480 94,306 -0.00(-1.84%)
May 05, 2021 0.0432 0.0489 0.0402 0.0489 59,511 +0.00(+9.40%)
May 04, 2021 0.0450 0.0456 0.0397 0.0447 45,150 -0.00(-0.45%)
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.