Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Revolution Public Limited Company - Warrant (NQ: CREVW )

0.0283 -0.0028 (-9.00%)
Streaming Delayed Price Updated: 10:27 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 0.0400 0.0400 0.0311 0.0311 2,142 +0.00(+1.30%)
Aug 13, 2024 0.0386 0.0400 0.0307 0.0307 42,774 +0.00(+9.25%)
Aug 12, 2024 0.0281 0.0281 0.0281 0.0281 260 -0.01(-28.50%)
Aug 09, 2024 0.0339 0.0393 0.0339 0.0393 2,779 +0.01(+22.81%)
Aug 08, 2024 0.0282 0.0339 0.0280 0.0320 27,108 -0.00(-5.88%)
Aug 07, 2024 0.0340 0.0340 0.0340 0.0340 500 +0.00(+12.21%)
Aug 06, 2024 0.0290 0.0340 0.0290 0.0303 16,834 +0.00(+7.45%)
Aug 05, 2024 0.0341 0.0341 0.0282 0.0282 76,472 -0.00(-2.76%)
Aug 02, 2024 0.0393 0.0395 0.0284 0.0290 14,058 -0.01(-27.32%)
Aug 01, 2024 0.0399 0.0399 0.0399 0.0399 7,000 +0.01(+33.00%)
Jul 31, 2024 0.0350 0.0395 0.0300 0.0300 6,761 +0.00(+6.01%)
Jul 30, 2024 0.0320 0.0376 0.0283 0.0283 100,338 -0.00(-12.11%)
Jul 29, 2024 0.0470 0.0470 0.0302 0.0322 34,548 -0.01(-20.10%)
Jul 26, 2024 0.0495 0.0500 0.0326 0.0403 220,973 -0.00(-10.04%)
Jul 25, 2024 0.0304 0.0493 0.0304 0.0448 928 +0.01(+47.85%)
Jul 24, 2024 0.0446 0.0590 0.0303 0.0303 327,124 -0.00(-2.26%)
Jul 23, 2024 0.0350 0.0350 0.0310 0.0310 2,317 +0.00(+9.54%)
Jul 22, 2024 0.0290 0.0350 0.0283 0.0283 3,594 +0.00(+0.00%)
Jul 19, 2024 0.0284 0.0290 0.0283 0.0283 22,250 -0.00(-2.41%)
Jul 18, 2024 0.0290 0.0290 0.0290 0.0290 6,158 +0.00(+0.00%)
Jul 17, 2024 0.0337 0.0340 0.0290 0.0290 2,106 +0.00(+0.00%)
Jul 16, 2024 0.0292 0.0350 0.0290 0.0290 1,907 -0.01(-17.14%)
Jul 11, 2024 0.0350 0 +0.01(+20.69%)
Jul 08, 2024 0.0290 0 -0.00(-3.33%)
Jul 03, 2024 0.0300 0 +0.00(+3.45%)
Jul 02, 2024 0.0290 0.0290 0.0290 0.0290 1,434 +0.00(+0.00%)
Jun 27, 2024 0.0290 0 +0.00(+0.00%)
Jun 26, 2024 0.0312 0.0312 0.0290 0.0290 25,646 -0.00(-7.05%)
Jun 21, 2024 0.0312 0 +0.00(+0.97%)
Jun 20, 2024 0.0347 0.0350 0.0309 0.0309 2,427 +0.00(+0.00%)
Jun 18, 2024 0.0350 0.0350 0.0304 0.0309 3,990 +0.00(+1.64%)
Jun 17, 2024 0.0347 0.0350 0.0301 0.0304 5,438 -0.00(-1.62%)
Jun 14, 2024 0.0309 0.0340 0.0309 0.0309 44,859 -0.00(-2.83%)
Jun 13, 2024 0.0351 0.0484 0.0297 0.0318 82,634 -0.01(-17.62%)
Jun 12, 2024 0.0386 0.0386 0.0376 0.0386 800 -0.00(-2.28%)
Jun 11, 2024 0.0380 0.0395 0.0370 0.0395 11,562 +0.00(+9.12%)
Jun 10, 2024 0.0490 0.0490 0.0362 0.0362 4,700 -0.01(-26.12%)
Jun 07, 2024 0.0355 0.0498 0.0354 0.0490 1,494 +0.00(+1.66%)
Jun 06, 2024 0.0403 0.0535 0.0399 0.0482 36,205 -0.01(-11.40%)
Jun 05, 2024 0.0548 0.0548 0.0480 0.0544 22,517 +0.01(+36.00%)
Jun 04, 2024 0.0500 0.0500 0.0353 0.0400 144,314 -0.01(-18.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.