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 (%)
Jul 31, 2023 0.0850 0.0900 0.0850 0.0900 136,500 +0.00(+5.88%)
Jul 28, 2023 0.0850 0.0850 0.0850 0.0850 8,550 +0.00(+0.00%)
Jul 27, 2023 0.0900 0.0900 0.0850 0.0850 19,116 -0.01(-10.53%)
Jul 26, 2023 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+11.76%)
Jul 25, 2023 0.1000 0.1000 0.0800 0.0850 24,620 -0.00(-5.56%)
Jul 24, 2023 0.1000 0.1000 0.0900 0.0900 48,983 -0.01(-10.00%)
Jul 21, 2023 0.1000 0.1000 0.1000 0.1000 13,450 +0.01(+5.26%)
Jul 20, 2023 0.0950 0.0950 0.0950 0.0950 70,500 -0.01(-5.00%)
Jul 19, 2023 0.0900 0.1000 0.0800 0.1000 423,069 +0.01(+11.11%)
Jul 18, 2023 0.0850 0.0900 0.0850 0.0900 355,950 +0.01(+12.50%)
Jul 17, 2023 0.0800 0.0800 0.0800 0.0800 42,938 +0.00(+0.00%)
Jul 14, 2023 0.0800 0.0850 0.0800 0.0800 342,234 +0.01(+6.67%)
Jul 13, 2023 0.0800 0.0800 0.0750 0.0750 223,600 -0.01(-11.76%)
Jul 12, 2023 0.0800 0.0850 0.0800 0.0850 81,945 +0.01(+13.33%)
Jul 11, 2023 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Jul 10, 2023 0.0750 0.0800 0.0750 0.0750 93,600 +0.00(+0.00%)
Jul 07, 2023 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Jul 06, 2023 0.0800 0.0800 0.0750 0.0800 80,655 +0.01(+6.67%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jul 04, 2023 0.0800 0.0800 0.0750 0.0800 144,945 +0.00(+0.00%)
Jun 30, 2023 0.0800 0 +0.00(+0.00%)
Jun 29, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jun 27, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jun 26, 2023 0.0750 0.0800 0.0750 0.0750 113,500 -0.01(-6.25%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.0900 0.0800 0.0800 301,000 -0.01(-5.88%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Jun 20, 2023 0.0850 0.0850 0.0850 0.0850 38,664 +0.00(+0.00%)
Jun 16, 2023 0.0850 0 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 69,100 +0.00(+0.00%)
Jun 14, 2023 0.0850 0.0850 0.0850 0.0850 52,333 -0.00(-5.56%)
Jun 13, 2023 0.0900 0.0900 0.0900 0.0900 98,455 +0.00(+0.00%)
Jun 12, 2023 0.0850 0.0900 0.0850 0.0900 19,985 +0.00(+0.00%)
Jun 09, 2023 0.0900 0.0900 0.0850 0.0900 147,900 +0.00(+0.00%)
Jun 08, 2023 0.0950 0.0950 0.0900 0.0900 272,940 +0.00(+0.00%)
Jun 07, 2023 0.0900 0.0900 0.0900 0.0900 80,000 -0.01(-5.26%)
Jun 06, 2023 0.0900 0.0950 0.0900 0.0950 285,212 +0.00(+0.00%)
Jun 05, 2023 0.1000 0.1000 0.0900 0.0950 292,380 +0.00(+0.00%)
Jun 02, 2023 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
Jun 01, 2023 0.0950 0.1000 0.0950 0.0950 90,500 +0.00(+0.00%)
May 31, 2023 0.0900 0.0950 0.0900 0.0950 122,530 -0.01(-5.00%)
May 30, 2023 0.1000 0.1000 0.0950 0.1000 24,725 +0.00(+0.00%)
May 29, 2023 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
May 26, 2023 0.1000 0.1000 0.0950 0.0950 501,000 +0.00(+0.00%)
May 25, 2023 0.0950 0.0950 0.0950 0.0950 190,600 -0.01(-5.00%)
May 24, 2023 0.0850 0.1000 0.0850 0.1000 79,000 +0.01(+11.11%)
May 23, 2023 0.0900 0.0900 0.0850 0.0900 182,155 +0.00(+0.00%)
May 19, 2023 0.0900 0 -0.01(-5.26%)
May 18, 2023 0.1000 0.1000 0.0950 0.0950 42,000 +0.00(+0.00%)
May 17, 2023 0.0950 0.1000 0.0950 0.0950 114,920 +0.01(+5.56%)
May 16, 2023 0.1000 0.1000 0.0900 0.0900 99,300 -0.01(-10.00%)
May 15, 2023 0.0850 0.1000 0.0850 0.1000 311,100 +0.01(+11.11%)
May 12, 2023 0.0900 0.0950 0.0900 0.0900 52,167 +0.00(+0.00%)
May 11, 2023 0.0900 0.0900 0.0850 0.0900 176,755 +0.00(+0.00%)
May 10, 2023 0.0900 0.0900 0.0850 0.0900 71,000 +0.00(+5.88%)
May 09, 2023 0.0850 0.0900 0.0850 0.0850 119,654 -0.00(-5.56%)
May 08, 2023 0.0900 0.0900 0.0850 0.0900 136,225 +0.00(+0.00%)
May 05, 2023 0.0850 0.0900 0.0800 0.0900 100,494 +0.00(+0.00%)
May 04, 2023 0.0850 0.0900 0.0800 0.0900 165,970 +0.00(+0.00%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 169,111 +0.00(+0.00%)
May 02, 2023 0.0850 0.0900 0.0850 0.0900 18,985 +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.