Critical Reagent Processing Corp (CRPC)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 33.3333333333 | 0.015 | 0.02 | 0.015 | 36734 | 0.01546284 | CS |
| 4 | 0 | 0 | 0.02 | 0.02 | 0.015 | 76054 | 0.01791503 | CS |
| 12 | 0 | 0 | 0.02 | 0.025 | 0.01 | 134323 | 0.01580932 | CS |
| 26 | -0.005 | -20 | 0.025 | 0.03 | 0.01 | 122412 | 0.01927138 | CS |
| 52 | -0.005 | -20 | 0.025 | 0.045 | 0.01 | 163847 | 0.02262988 | CS |
| 156 | -0.005 | -20 | 0.025 | 0.045 | 0.01 | 163847 | 0.02262988 | CS |
| 260 | -0.005 | -20 | 0.025 | 0.045 | 0.01 | 163847 | 0.02262988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720213500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720127100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 201 |
| 1720040700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719954300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 10000 |
| 1719608700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 100000 |
| 1719522300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1719435900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719349500 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 7500 |
| 1719263100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719003900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 122000 |
| 1718917500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718831100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718744700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718658300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718399100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718312700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718226300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 290680 |
| 1718139900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718053500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717794300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717707900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717621500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1717535100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717448700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 487000 |
| 1717189500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1717103100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717016700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 575000 |
| 1716930300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716843900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1716584700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 49000 |
| 1716498300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 103330 |
| 1716411900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 1353019 |
| 1716325500 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 118000 |
| 1715979900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715893500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715807100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715720700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1900 |
| 1715634300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715375100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1715288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 356 |
| 1715115900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715029500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714770300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714683900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714597500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714511100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714424700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714165500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714079100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
| 1713992700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713906300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713819900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200 |
| 1713560700 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1200 |
| 1713474300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1713387900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 132850 |
| 1713301500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50 |
| 1713215100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1712955900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 63600 |
| 1712869500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 76001 |
| 1712783100 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 34250 |
| 1712696700 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 140009 |
| 1712610300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
