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

Cruz Battery Metals Corp (CSE: CRUZ )

0.0500 UNCHANGED
Official Closing Price Updated: 2:10 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2021 0.1000 0.1050 0.1000 0.1050 16,005 +0.00(+0.00%)
Jun 28, 2021 0.1050 0.1050 0.1000 0.1050 55,000 +0.00(+0.00%)
Jun 25, 2021 0.1000 0.1050 0.0950 0.1050 424,300 +0.00(+5.00%)
Jun 24, 2021 0.1000 0.1000 0.1000 0.1000 459,928 +0.00(+0.00%)
Jun 23, 2021 0.1000 0.1000 0.0950 0.1000 55,700 +0.01(+5.26%)
Jun 22, 2021 0.0950 0.1000 0.0950 0.0950 277,468 +0.00(+0.00%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.0950 42,907 +0.00(+0.00%)
Jun 18, 2021 0.1000 0.1000 0.0950 0.0950 403,488 -0.01(-5.00%)
Jun 17, 2021 0.1050 0.1050 0.1000 0.1000 348,456 -0.00(-4.76%)
Jun 16, 2021 0.1050 0.1050 0.1000 0.1050 67,937 +0.00(+0.00%)
Jun 15, 2021 0.1100 0.1100 0.1000 0.1050 139,840 +0.00(+0.00%)
Jun 14, 2021 0.1050 0.1050 0.1000 0.1050 413,625 +0.00(+0.00%)
Jun 11, 2021 0.1000 0.1050 0.1000 0.1050 283,075 +0.00(+5.00%)
Jun 10, 2021 0.1000 0.1050 0.0950 0.1000 322,000 +0.01(+5.26%)
Jun 09, 2021 0.0900 0.0950 0.0900 0.0950 172,500 +0.01(+5.56%)
Jun 08, 2021 0.0900 0.0950 0.0900 0.0900 70,700 +0.00(+0.00%)
Jun 07, 2021 0.0900 0.0900 0.0900 0.0900 116,455 +0.00(+0.00%)
Jun 04, 2021 0.0850 0.0900 0.0850 0.0900 179,812 +0.00(+0.00%)
Jun 03, 2021 0.0900 0.0900 0.0900 0.0900 79,200 +0.00(+0.00%)
Jun 02, 2021 0.0950 0.0950 0.0900 0.0900 13,125 -0.01(-5.26%)
Jun 01, 2021 0.0950 0.0950 0.0950 0.0950 266,075 +0.01(+5.56%)
May 31, 2021 0.0950 0.0950 0.0900 0.0900 67,181 -0.01(-5.26%)
May 28, 2021 0.0900 0.1000 0.0900 0.0950 1,085,258 +0.01(+11.76%)
May 27, 2021 0.0850 0.0850 0.0850 0.0850 1,100 -0.00(-5.56%)
May 26, 2021 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
May 25, 2021 0.0950 0.0950 0.0850 0.0900 30,100 -0.01(-5.26%)
May 21, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 20, 2021 0.0900 0.0900 0.0900 0.0900 27,780 -0.01(-5.26%)
May 19, 2021 0.0950 0.0950 0.0850 0.0950 196,500 +0.01(+5.56%)
May 18, 2021 0.0950 0.0950 0.0900 0.0900 411,000 +0.00(+0.00%)
May 17, 2021 0.0950 0.0950 0.0900 0.0900 165,891 -0.01(-5.26%)
May 14, 2021 0.0800 0.1000 0.0800 0.0950 769,300 +0.01(+18.75%)
May 13, 2021 0.0850 0.0850 0.0800 0.0800 115,200 -0.01(-5.88%)
May 12, 2021 0.0800 0.0850 0.0800 0.0850 128,902 +0.01(+6.25%)
May 11, 2021 0.0850 0.0850 0.0800 0.0800 115,350 -0.01(-5.88%)
May 10, 2021 0.0850 0.0850 0.0850 0.0850 39,500 +0.00(+0.00%)
May 07, 2021 0.0850 0.0900 0.0850 0.0850 277,500 -0.00(-5.56%)
May 06, 2021 0.0850 0.0950 0.0850 0.0900 74,799 +0.00(+0.00%)
May 05, 2021 0.0900 0.0900 0.0900 0.0900 46,000 +0.00(+0.00%)
May 04, 2021 0.0900 0.0950 0.0900 0.0900 39,700 -0.01(-5.26%)
May 03, 2021 0.0900 0.0950 0.0850 0.0950 53,396 +0.01(+5.56%)
Apr 30, 2021 0.0950 0.0950 0.0900 0.0900 503,600 +0.00(+0.00%)
Apr 29, 2021 0.0950 0.0950 0.0900 0.0900 9,000 +0.00(+0.00%)
Apr 28, 2021 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Apr 27, 2021 0.0900 0.0950 0.0900 0.0950 132,000 +0.01(+5.56%)
Apr 26, 2021 0.0900 0.0950 0.0900 0.0900 130,952 +0.00(+0.00%)
Apr 23, 2021 0.0900 0.0950 0.0900 0.0900 61,000 -0.01(-5.26%)
Apr 22, 2021 0.0950 0.0950 0.0900 0.0950 136,605 +0.01(+5.56%)
Apr 21, 2021 0.0900 0.0900 0.0900 0.0900 300,550 +0.00(+0.00%)
Apr 20, 2021 0.0900 0.0950 0.0900 0.0900 137,500 -0.01(-5.26%)
Apr 19, 2021 0.0950 0.0950 0.0900 0.0950 203,376 +0.01(+5.56%)
Apr 16, 2021 0.0950 0.1000 0.0850 0.0900 324,400 -0.01(-10.00%)
Apr 15, 2021 0.1000 0.1050 0.0950 0.1000 31,494 -0.00(-4.76%)
Apr 14, 2021 0.1000 0.1050 0.0900 0.1050 174,190 +0.00(+5.00%)
Apr 13, 2021 0.1000 0.1050 0.1000 0.1000 77,436 +0.00(+0.00%)
Apr 12, 2021 0.1050 0.1050 0.1000 0.1000 20,950 -0.00(-4.76%)
Apr 09, 2021 0.1050 0.1100 0.1050 0.1050 52,100 -0.01(-4.55%)
Apr 08, 2021 0.1150 0.1150 0.1100 0.1100 29,760 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1150 0.1000 0.1100 223,950 +0.00(+0.00%)
Apr 06, 2021 0.1000 0.1150 0.1000 0.1100 130,100 +0.01(+4.76%)
Apr 05, 2021 0.1100 0.1100 0.1050 0.1050 22,000 +0.00(+5.00%)
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.