CRECF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.56778 | 0.02568 | 4.74% | 0.55334 | 0.5765 | 0.55334 | 5,400 |
Apr 24 2024 | 0.5421 | 0.0043 | 0.80% | 0.5378 | 0.5421 | 0.5378 | 2,623 |
Apr 23 2024 | 0.5378 | 0.0374 | 7.47% | 0.55 | 0.55 | 0.5378 | 11,742 |
Apr 22 2024 | 0.5004 | 0.0038 | 0.77% | 0.4878 | 0.5125 | 0.4878 | 10,700 |
Apr 19 2024 | 0.4966 | 0.0166 | 3.46% | 0.4946 | 0.502835 | 0.4946 | 1,070 |
Apr 18 2024 | 0.48 | -0.00605 | -1.24% | 0.4882 | 0.4882 | 0.48 | 5,100 |
Apr 17 2024 | 0.48605 | 0.00 | 0.00% | 0.48605 | 0.48605 | 0.48605 | 0 |
Apr 16 2024 | 0.48605 | -0.02385 | -4.68% | 0.4902 | 0.5013 | 0.48605 | 10,760 |
Apr 15 2024 | 0.5099 | 0.01582 | 3.20% | 0.493 | 0.5244 | 0.4929 | 62,136 |
Apr 12 2024 | 0.49408 | 0.0037 | 0.75% | 0.4994 | 0.4994 | 0.49 | 18,163 |
Apr 11 2024 | 0.49038 | -0.0016 | -0.33% | 0.4905 | 0.4905 | 0.49038 | 536 |
Apr 10 2024 | 0.49198 | -0.00127 | -0.26% | 0.454 | 0.49198 | 0.454 | 14,822 |
Apr 09 2024 | 0.49325 | -0.00675 | -1.35% | 0.49483 | 0.50174 | 0.4824 | 10,766 |
Apr 08 2024 | 0.50 | -0.0009 | -0.18% | 0.4928 | 0.505 | 0.4928 | 16,078 |
Apr 05 2024 | 0.5009 | 0.0009 | 0.18% | 0.5009 | 0.5009 | 0.5009 | 200 |
Apr 04 2024 | 0.50 | -0.00068 | -0.14% | 0.5056 | 0.5056 | 0.49774 | 7,171 |
Apr 03 2024 | 0.50068 | 0.01668 | 3.45% | 0.49485 | 0.50068 | 0.49485 | 6,778 |
Apr 02 2024 | 0.484 | -0.00325 | -0.67% | 0.48 | 0.486 | 0.46895 | 72,035 |
Apr 01 2024 | 0.48725 | 0.00795 | 1.66% | 0.482 | 0.49 | 0.482 | 6,100 |
Mar 28 2024 | 0.4793 | 0.02008 | 4.37% | 0.47072 | 0.49158 | 0.47072 | 72,304 |
Mar 27 2024 | 0.45922 | -0.00603 | -1.30% | 0.46575 | 0.46596 | 0.4556 | 21,740 |
Mar 26 2024 | 0.46525 | 0.0095 | 2.08% | 0.46 | 0.46525 | 0.46 | 3,600 |
Mar 25 2024 | 0.45575 | -0.01795 | -3.79% | 0.46 | 0.467 | 0.45575 | 18,443 |
Mar 22 2024 | 0.4737 | 0.00736 | 1.58% | 0.4572 | 0.4737 | 0.4572 | 2,935 |
Mar 21 2024 | 0.46634 | -0.00366 | -0.78% | 0.4825 | 0.4825 | 0.46326 | 11,596 |
Mar 20 2024 | 0.47 | 0.022 | 4.91% | 0.4457 | 0.4811 | 0.4457 | 12,451 |
Mar 19 2024 | 0.448 | -0.02055 | -4.39% | 0.45 | 0.47 | 0.448 | 79,675 |
Mar 18 2024 | 0.46855 | -0.01815 | -3.73% | 0.45 | 0.46855 | 0.45 | 10,077 |
Mar 15 2024 | 0.4867 | -0.01092 | -2.19% | 0.4872 | 0.4872 | 0.48485 | 8,031 |
Mar 14 2024 | 0.49762 | 0.02622 | 5.56% | 0.459 | 0.50674 | 0.459 | 6,900 |
Mar 13 2024 | 0.4714 | 0.0094 | 2.03% | 0.4594 | 0.4785 | 0.4594 | 11,320 |
Mar 12 2024 | 0.462 | -0.0042 | -0.90% | 0.46 | 0.46675 | 0.4561 | 13,260 |
Mar 11 2024 | 0.4662 | -0.0138 | -2.88% | 0.4787 | 0.4798 | 0.4621 | 16,326 |
Mar 08 2024 | 0.48 | 0.0052 | 1.10% | 0.47465 | 0.48004 | 0.46385 | 20,658 |
Mar 07 2024 | 0.4748 | -0.0254 | -5.08% | 0.499 | 0.50704 | 0.4748 | 28,040 |
Mar 06 2024 | 0.5002 | 0.0014 | 0.28% | 0.501349 | 0.51 | 0.4996 | 15,174 |
Mar 05 2024 | 0.4988 | -0.0057 | -1.13% | 0.50 | 0.50 | 0.4988 | 6,530 |
Mar 04 2024 | 0.5045 | -0.0546 | -9.77% | 0.54716 | 0.54716 | 0.50 | 31,133 |
Mar 01 2024 | 0.5591 | 0.0527 | 10.41% | 0.53 | 0.5591 | 0.53 | 38,160 |
Feb 29 2024 | 0.5064 | 0.01794 | 3.67% | 0.519 | 0.519 | 0.4986 | 31,861 |
Feb 28 2024 | 0.48846 | 0.00276 | 0.57% | 0.48954 | 0.50102 | 0.48846 | 29,093 |
Feb 27 2024 | 0.4857 | -0.0024 | -0.49% | 0.4952 | 0.5017 | 0.4857 | 38,622 |
Feb 26 2024 | 0.4881 | -0.0204 | -4.01% | 0.489 | 0.4927 | 0.4775 | 34,307 |
Feb 23 2024 | 0.5085 | -0.01615 | -3.08% | 0.5235 | 0.5235 | 0.50 | 18,958 |
Feb 22 2024 | 0.52465 | -0.03465 | -6.20% | 0.545 | 0.545 | 0.52465 | 25,443 |
Feb 21 2024 | 0.5593 | -0.0108 | -1.89% | 0.54522 | 0.5624 | 0.54522 | 23,921 |
Feb 20 2024 | 0.5701 | 0.0136 | 2.44% | 0.5841 | 0.5841 | 0.5575 | 21,080 |
Feb 16 2024 | 0.5565 | 0.05396 | 10.74% | 0.494 | 0.5673 | 0.494 | 80,383 |
Feb 15 2024 | 0.50254 | 0.00208 | 0.42% | 0.51396 | 0.5171 | 0.5004 | 166,637 |
Feb 14 2024 | 0.50046 | -0.00099 | -0.20% | 0.51123 | 0.5123 | 0.50046 | 17,145 |
Feb 13 2024 | 0.50145 | -0.03495 | -6.52% | 0.51438 | 0.5189 | 0.50145 | 3,724 |
Feb 12 2024 | 0.5364 | 0.0514 | 10.60% | 0.498305 | 0.5511 | 0.49828 | 23,206 |
Feb 09 2024 | 0.485 | 0.025 | 5.43% | 0.454 | 0.487368 | 0.454 | 42,917 |
Feb 08 2024 | 0.46 | -0.03755 | -7.55% | 0.463 | 0.4894 | 0.46 | 23,159 |
Feb 07 2024 | 0.49755 | -0.03071 | -5.81% | 0.528 | 0.55 | 0.49755 | 45,187 |
Feb 06 2024 | 0.52826 | 0.01506 | 2.93% | 0.492 | 0.52826 | 0.492 | 13,481 |
Feb 05 2024 | 0.5132 | -0.0368 | -6.69% | 0.522416 | 0.522416 | 0.5037 | 22,625 |
Feb 02 2024 | 0.55 | 0.0094 | 1.74% | 0.56 | 0.56 | 0.52915 | 53,263 |
Feb 01 2024 | 0.5406 | 0.0824 | 17.98% | 0.48 | 0.55 | 0.48 | 98,744 |
Jan 31 2024 | 0.4582 | 0.0032 | 0.70% | 0.4879 | 0.4879 | 0.4582 | 8,741 |
Jan 30 2024 | 0.455 | 0.005 | 1.11% | 0.419 | 0.45572 | 0.419 | 49,840 |
Jan 29 2024 | 0.45 | -0.0259 | -5.44% | 0.45 | 0.478 | 0.45 | 110,272 |