Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

0.2975 -0.0146 (-4.68%)

Streaming Delayed Price Updated: 3:58 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	0.3100	0.3100	0.2904	0.2975	316,928	-0.01(-4.68%)
Sep 16, 2024	0.3180	0.3180	0.3016	0.3121	186,896	-0.01(-2.59%)
Sep 13, 2024	0.3400	0.3400	0.3158	0.3204	405,718	-0.02(-5.18%)
Sep 12, 2024	0.3540	0.3560	0.3291	0.3379	430,791	-0.02(-5.51%)
Sep 11, 2024	0.3700	0.3700	0.3365	0.3576	338,588	-0.01(-3.35%)
Sep 10, 2024	0.3839	0.3839	0.3675	0.3700	505,737	-0.00(-0.96%)
Sep 09, 2024	0.3700	0.3790	0.3623	0.3736	169,840	+0.00(+0.97%)
Sep 06, 2024	0.3800	0.3800	0.3700	0.3700	176,843	-0.00(-0.54%)
Sep 05, 2024	0.3700	0.3868	0.3700	0.3720	223,417	-0.03(-6.30%)
Sep 04, 2024	0.3750	0.3970	0.3615	0.3970	592,558	+0.03(+7.30%)
Sep 03, 2024	0.3777	0.3790	0.3643	0.3700	243,603	-0.01(-3.65%)
Aug 30, 2024	0.3811	0.3940	0.3782	0.3840	195,017	-0.00(-0.39%)
Aug 29, 2024	0.3700	0.3879	0.3648	0.3855	262,484	+0.01(+3.35%)
Aug 28, 2024	0.3940	0.3999	0.3705	0.3730	376,027	-0.02(-6.05%)
Aug 27, 2024	0.3978	0.4100	0.3905	0.3970	264,463	-0.00(-0.65%)
Aug 26, 2024	0.3900	0.4179	0.3843	0.3996	1,119,848	-0.00(-0.60%)
Aug 23, 2024	0.4150	0.4150	0.3900	0.4020	555,358	-0.01(-1.95%)
Aug 22, 2024	0.4500	0.4600	0.3929	0.4100	1,370,185	-0.05(-9.89%)
Aug 21, 2024	0.4595	0.4860	0.4492	0.4550	368,802	-0.01(-2.96%)
Aug 20, 2024	0.4820	0.4837	0.4400	0.4689	482,094	-0.01(-1.78%)
Aug 19, 2024	0.4800	0.4985	0.4688	0.4774	592,465	-0.01(-2.37%)
Aug 16, 2024	0.5000	0.5298	0.4812	0.4890	299,278	-0.02(-3.55%)
Aug 15, 2024	0.4940	0.5355	0.4548	0.5070	866,009	+0.05(+9.98%)
Aug 14, 2024	0.4390	0.4700	0.4300	0.4610	876,817	+0.03(+6.49%)
Aug 13, 2024	0.4896	0.4936	0.4329	0.4329	1,610,301	-0.06(-11.67%)
Aug 12, 2024	0.4600	0.5827	0.4567	0.4901	3,721,195	+0.06(+13.00%)
Aug 09, 2024	0.4504	0.4543	0.4334	0.4337	413,481	-0.01(-2.32%)
Aug 08, 2024	0.4592	0.4678	0.4310	0.4440	368,245	-0.01(-2.09%)
Aug 07, 2024	0.4500	0.4737	0.4497	0.4535	630,109	+0.01(+3.07%)
Aug 06, 2024	0.4900	0.5233	0.4229	0.4400	2,481,129	-0.05(-9.30%)
Aug 05, 2024	0.4100	0.5390	0.3818	0.4851	4,508,563	+0.06(+15.23%)
Aug 02, 2024	0.5092	0.5755	0.4210	0.4210	3,312,412	-0.06(-12.29%)
Aug 01, 2024	0.5700	0.5700	0.4800	0.4800	1,443,385	-0.08(-13.82%)
Jul 31, 2024	0.6500	0.6500	0.5500	0.5570	1,300,317	-0.09(-14.50%)
Jul 30, 2024	0.7300	0.7300	0.6510	0.6515	1,556,779	-0.08(-10.78%)
Jul 29, 2024	0.8142	0.8400	0.7246	0.7302	741,758	-0.07(-8.37%)
Jul 26, 2024	0.8585	0.8667	0.7750	0.7969	949,802	-0.08(-9.53%)
Jul 25, 2024	0.9710	1.050	0.8339	0.8808	3,988,724	-0.01(-1.37%)
Jul 24, 2024	0.7457	1.040	0.7010	0.8930	12,779,278	+0.09(+11.62%)
Jul 23, 2024	0.8819	0.8819	0.7130	0.8000	4,977,504	-0.20(-20.00%)
Jul 22, 2024	1.330	1.338	0.9500	1.000	3,347,303	-0.41(-29.08%)
Jul 19, 2024	1.700	1.720	1.350	1.410	2,257,820	-0.39(-21.67%)
Jul 18, 2024	2.030	2.067	1.750	1.800	2,848,008	-0.28(-13.46%)
Jul 17, 2024	2.680	2.750	1.901	2.080	1,815,969	-0.66(-24.09%)
Jul 16, 2024	2.940	2.950	2.600	2.740	2,666,776	-0.41(-13.02%)
Jul 15, 2024	3.680	3.780	2.660	3.150	6,550,358	-0.28(-8.16%)
Jul 12, 2024	3.810	4.250	3.050	3.430	15,755,788	+1.02(+42.32%)
Jul 11, 2024	2.480	2.680	2.345	2.410	513,314	-0.67(-21.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

Historical Prices