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

Cruz Battery Metals Corp (CSE: CRUZ )

0.0350 UNCHANGED
Official Closing Price Updated: 12:58 PM EDT, May 17, 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 (%)
Sep 30, 2021 0.1200 0.1200 0.1150 0.1150 399,000 +0.00(+0.00%)
Sep 29, 2021 0.1150 0.1150 0.1100 0.1150 813,652 +0.01(+4.55%)
Sep 28, 2021 0.1100 0.1150 0.1100 0.1100 32,531 +0.00(+0.00%)
Sep 27, 2021 0.1150 0.1150 0.1100 0.1100 192,027 +0.00(+0.00%)
Sep 24, 2021 0.1150 0.1150 0.1050 0.1100 333,502 -0.01(-4.35%)
Sep 23, 2021 0.1150 0.1200 0.1100 0.1150 177,969 +0.00(+0.00%)
Sep 22, 2021 0.1150 0.1150 0.1100 0.1150 529,500 -0.00(-4.17%)
Sep 21, 2021 0.1150 0.1200 0.1100 0.1200 1,609,689 +0.01(+9.09%)
Sep 20, 2021 0.1150 0.1200 0.1050 0.1100 1,042,591 -0.01(-8.33%)
Sep 17, 2021 0.1150 0.1200 0.1150 0.1200 4,265,083 +0.01(+9.09%)
Sep 16, 2021 0.1000 0.1100 0.1000 0.1100 2,367,100 +0.01(+10.00%)
Sep 15, 2021 0.0950 0.1000 0.0950 0.1000 891,722 +0.01(+11.11%)
Sep 14, 2021 0.1000 0.1000 0.0900 0.0900 179,700 -0.01(-5.26%)
Sep 13, 2021 0.0950 0.1000 0.0950 0.0950 267,000 -0.01(-5.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0.1000 42,201 +0.00(+0.00%)
Sep 09, 2021 0.1000 0.1000 0.1000 0.1000 97,450 +0.00(+0.00%)
Sep 08, 2021 0.1050 0.1050 0.0950 0.1000 431,988 -0.01(-9.09%)
Sep 07, 2021 0.1050 0.1100 0.1050 0.1100 82,827 +0.00(+0.00%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2021 0.1050 0.1100 0.1000 0.1100 437,722 +0.01(+4.76%)
Sep 01, 2021 0.0950 0.1050 0.0950 0.1050 957,983 +0.00(+5.00%)
Aug 31, 2021 0.0900 0.1000 0.0900 0.1000 686,300 +0.01(+5.26%)
Aug 30, 2021 0.1000 0.1000 0.0900 0.0950 293,779 -0.01(-5.00%)
Aug 27, 2021 0.0900 0.1000 0.0900 0.1000 360,681 +0.01(+11.11%)
Aug 26, 2021 0.0900 0.0900 0.0900 0.0900 143,600 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.0900 0.0900 671,039 -0.01(-14.29%)
Aug 24, 2021 0.1000 0.1050 0.0950 0.1050 1,909,312 +0.01(+16.67%)
Aug 23, 2021 0.0900 0.0950 0.0900 0.0900 282,000 +0.00(+5.88%)
Aug 20, 2021 0.0900 0.0900 0.0850 0.0850 166,800 -0.00(-5.56%)
Aug 19, 2021 0.0900 0.0900 0.0850 0.0900 260,954 +0.00(+0.00%)
Aug 18, 2021 0.0900 0.0900 0.0900 0.0900 28,520 +0.00(+0.00%)
Aug 17, 2021 0.0850 0.0900 0.0850 0.0900 222,080 +0.00(+5.88%)
Aug 16, 2021 0.0950 0.0950 0.0850 0.0850 33,023 -0.01(-10.53%)
Aug 13, 2021 0.0950 0.0950 0.0900 0.0950 175,228 +0.00(+0.00%)
Aug 12, 2021 0.0950 0.0950 0.0950 0.0950 130,920 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0.0950 205,040 +0.00(+0.00%)
Aug 10, 2021 0.0950 0.1000 0.0950 0.0950 67,341 +0.00(+0.00%)
Aug 09, 2021 0.0900 0.1000 0.0900 0.0950 105,680 +0.01(+5.56%)
Aug 06, 2021 0.0950 0.0950 0.0900 0.0900 214,000 -0.01(-5.26%)
Aug 05, 2021 0.0900 0.0950 0.0900 0.0950 81,500 +0.00(+0.00%)
Aug 04, 2021 0.0950 0.0950 0.0900 0.0950 150,681 +0.01(+5.56%)
Aug 03, 2021 0.0950 0.0950 0.0900 0.0900 214,933 -0.01(-5.26%)
Jul 30, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 29, 2021 0.0900 0.0900 0.0900 0.0900 36,500 +0.00(+0.00%)
Jul 28, 2021 0.0900 0.0900 0.0900 0.0900 193,000 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0900 0.0900 171,100 -0.01(-5.26%)
Jul 26, 2021 0.0900 0.0950 0.0900 0.0950 298,709 +0.01(+5.56%)
Jul 23, 2021 0.0900 0.0950 0.0900 0.0900 205,600 +0.00(+0.00%)
Jul 22, 2021 0.0900 0.0950 0.0900 0.0900 47,800 +0.00(+0.00%)
Jul 21, 2021 0.0950 0.0950 0.0900 0.0900 104,590 -0.01(-5.26%)
Jul 20, 2021 0.0850 0.0950 0.0850 0.0950 357,905 +0.01(+11.76%)
Jul 19, 2021 0.0900 0.0950 0.0850 0.0850 577,488 -0.01(-10.53%)
Jul 16, 2021 0.1000 0.1100 0.0950 0.0950 6,094,167 +0.00(+0.00%)
Jul 15, 2021 0.0950 0.0950 0.0900 0.0950 124,000 +0.00(+0.00%)
Jul 14, 2021 0.0950 0.0950 0.0900 0.0950 123,000 +0.00(+0.00%)
Jul 13, 2021 0.0900 0.0950 0.0900 0.0950 328,471 +0.00(+0.00%)
Jul 12, 2021 0.0950 0.0950 0.0900 0.0950 111,002 -0.01(-5.00%)
Jul 09, 2021 0.0950 0.1000 0.0950 0.1000 144,000 +0.01(+5.26%)
Jul 08, 2021 0.1000 0.1000 0.0950 0.0950 87,315 +0.00(+0.00%)
Jul 07, 2021 0.0950 0.1000 0.0950 0.0950 118,350 +0.00(+0.00%)
Jul 06, 2021 0.1050 0.1050 0.0950 0.0950 335,479 -0.01(-9.52%)
Jul 05, 2021 0.1050 0.1100 0.1000 0.1050 430,811 +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.