Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cruz Battery Metals Corp (CSE: CRUZ )

0.0400 -0.0050 (-11.11%)
Official Closing Price Updated: 2:43 PM 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 (%)
Jan 29, 2021 0.1000 0.1100 0.1000 0.1000 237,900 -0.00(-4.76%)
Jan 28, 2021 0.1100 0.1100 0.0900 0.1050 466,492 +0.00(+0.00%)
Jan 27, 2021 0.1200 0.1200 0.1050 0.1050 1,717,021 -0.01(-12.50%)
Jan 26, 2021 0.1250 0.1250 0.1200 0.1200 1,012,404 -0.01(-4.00%)
Jan 25, 2021 0.1250 0.1300 0.1200 0.1250 1,902,586 +0.01(+4.17%)
Jan 22, 2021 0.1150 0.1300 0.1150 0.1200 4,782,500 -0.02(-11.11%)
Jan 21, 2021 0.1550 0.1750 0.1100 0.1350 23,915,158 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1350 0.1050 0.1350 3,213,864 +0.04(+35.00%)
Jan 19, 2021 0.1000 0.1100 0.0900 0.1000 2,693,071 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.1000 0.0750 0.1000 570,300 +0.02(+25.00%)
Jan 15, 2021 0.0800 0.0800 0.0700 0.0800 281,500 +0.01(+6.67%)
Jan 14, 2021 0.0700 0.0750 0.0650 0.0750 848,223 +0.01(+25.00%)
Jan 13, 2021 0.0600 0.0600 0.0600 0.0600 346,176 +0.00(+9.09%)
Jan 12, 2021 0.0600 0.0600 0.0550 0.0550 23,000 +0.00(+0.00%)
Jan 11, 2021 0.0550 0.0550 0.0550 0.0550 16,900 +0.00(+0.00%)
Jan 08, 2021 0.0550 0.0600 0.0550 0.0550 488,600 +0.00(+0.00%)
Jan 07, 2021 0.0500 0.0550 0.0500 0.0550 169,500 +0.00(+0.00%)
Jan 06, 2021 0.0550 0.0600 0.0550 0.0550 120,984 +0.00(+0.00%)
Jan 05, 2021 0.0550 0.0550 0.0500 0.0550 328,170 +0.00(+0.00%)
Jan 04, 2021 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2020 0.0550 0.0550 0.0450 0.0500 88,663 -0.00(-9.09%)
Dec 29, 2020 0.0450 0.0600 0.0450 0.0550 221,050 +0.01(+22.22%)
Dec 24, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 23, 2020 0.0450 0.0500 0.0450 0.0500 209,775 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0500 0.0500 0.0500 58,101 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0500 0.0500 0.0500 69,000 +0.00(+0.00%)
Dec 18, 2020 0.0500 0.0500 0.0500 0.0500 31,200 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0600 0.0500 0.0500 320,999 -0.01(-16.67%)
Dec 16, 2020 0.0550 0.0600 0.0550 0.0600 397,450 +0.00(+9.09%)
Dec 15, 2020 0.0500 0.0550 0.0500 0.0550 4,149 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0550 0.0500 0.0550 9,300 +0.00(+10.00%)
Dec 10, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0500 0.0500 0.0500 7,550 +0.00(+0.00%)
Dec 08, 2020 0.0450 0.0500 0.0450 0.0500 73,077 +0.01(+11.11%)
Dec 07, 2020 0.0500 0.0500 0.0450 0.0450 13,000 -0.01(-10.00%)
Dec 04, 2020 0.0450 0.0500 0.0450 0.0500 9,000 +0.01(+11.11%)
Dec 03, 2020 0.0450 0.0450 0.0450 0.0450 42,000 -0.01(-10.00%)
Dec 02, 2020 0.0400 0.0500 0.0400 0.0500 181,000 +0.01(+11.11%)
Dec 01, 2020 0.0550 0.0550 0.0450 0.0450 81,000 -0.01(-18.18%)
Nov 30, 2020 0.0550 0.0550 0.0500 0.0550 28,200 +0.00(+0.00%)
Nov 27, 2020 0.0500 0.0550 0.0450 0.0550 130,500 +0.00(+10.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Nov 25, 2020 0.0450 0.0500 0.0450 0.0500 19,280 +0.01(+11.11%)
Nov 24, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 23, 2020 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-10.00%)
Nov 20, 2020 0.0500 0.0550 0.0500 0.0500 340,998 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 66,000 +0.00(+0.00%)
Nov 18, 2020 0.0450 0.0500 0.0450 0.0500 41,800 +0.01(+11.11%)
Nov 17, 2020 0.0400 0.0450 0.0400 0.0450 98,309 +0.00(+12.50%)
Nov 16, 2020 0.0400 0.0450 0.0400 0.0400 32,000 -0.00(-11.11%)
Nov 13, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Nov 12, 2020 0.0400 0.0400 0.0400 0.0400 51,000 -0.00(-11.11%)
Nov 11, 2020 0.0400 0.0450 0.0400 0.0450 33,450 +0.00(+0.00%)
Nov 10, 2020 0.0400 0.0450 0.0400 0.0450 15,814 +0.00(+0.00%)
Nov 09, 2020 0.0450 0.0450 0.0450 0.0450 3,800 +0.00(+0.00%)
Nov 06, 2020 0.0450 0.0450 0.0450 0.0450 3,001 +0.00(+0.00%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 26,500 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Nov 03, 2020 0.0450 0.0450 0.0450 0.0450 24,100 +0.00(+0.00%)
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.