Carrefour SA (PK) (CRRFY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461340 | 3.05 | 0.01 | 0.33 | 3.05 | 3.07 | 3.02 | 797863 |
| 1722374820 | 3.04 | -0.05 | -1.62 | 3 | 3.04 | 3 | 687750 |
| 1722288180 | 3.09 | 0.02 | 0.65 | 3.05 | 3.09 | 3 | 822587 |
| 1722029100 | 3.07 | 0.04 | 1.32 | 3.08 | 3.08 | 3.027 | 310883 |
| 1721942400 | 3.0299999 | -0.18 | -5.61 | 3.0099999 | 3.13 | 3.0099999 | 660450 |
| 1721856480 | 3.21 | -0.04 | -1.23 | 3.19 | 3.2599999 | 3.18 | 207143 |
| 1721770140 | 3.25 | -0.01 | -0.31 | 3.25 | 3.2799999 | 3.2 | 316069 |
| 1721683740 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.3099 | 3.22 | 204488 |
| 1721424180 | 3.24 | 0.06 | 1.89 | 3.17 | 3.25 | 3.169 | 3827940 |
| 1721337960 | 3.18 | 0.03 | 0.95 | 3.173 | 3.2 | 3.15 | 215825 |
| 1721251320 | 3.15 | 0.08 | 2.61 | 3.0886 | 3.16 | 3.0886 | 925195 |
| 1721164920 | 3.07 | 0.01 | 0.33 | 3.025 | 3.08 | 3.0099999 | 541191 |
| 1721078940 | 3.06 | -0.03 | -0.97 | 3.047 | 3.07 | 3.04 | 226347 |
| 1720819200 | 3.09 | 0.01 | 0.32 | 3.0706 | 3.15 | 3.07 | 334445 |
| 1720733280 | 3.08 | 0.03 | 0.98 | 3.07 | 3.09 | 3.05 | 778219 |
| 1720646880 | 3.05 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 913491 |
| 1720560540 | 3.0099999 | 0 | 0.00 | 2.9998999 | 3.02 | 2.98 | 318843 |
| 1720473600 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.06 | 2.97 | 450306 |
| 1720214640 | 3.05 | 0.1 | 3.39 | 3.04 | 3.07 | 3.02 | 462159 |
| 1720041000 | 2.95 | 0.05 | 1.72 | 2.94 | 2.98 | 2.91 | 412699 |
| 1719955740 | 2.9 | 0.06 | 2.11 | 2.88 | 2.9 | 2.86 | 912967 |
| 1719868980 | 2.84 | 0.06 | 2.16 | 2.89 | 2.9 | 2.83 | 1279621 |
| 1719610020 | 2.7799999 | -0.05 | -1.77 | 2.79 | 2.83 | 2.77 | 1063056 |
| 1719523200 | 2.83 | -0.07 | -2.41 | 2.85 | 2.8699 | 2.83 | 610082 |
| 1719437040 | 2.9 | -0.05 | -1.69 | 2.88 | 2.92 | 2.85 | 745297 |
| 1719350880 | 2.95 | 0.02 | 0.68 | 2.93 | 2.97 | 2.93 | 540122 |
| 1719264540 | 2.93 | -0.01 | -0.34 | 2.97 | 2.975 | 2.93 | 726958 |
| 1719005220 | 2.94 | -0.02 | -0.68 | 2.95 | 2.97 | 2.93 | 567703 |
| 1718918640 | 2.96 | -0.05 | -1.66 | 2.81 | 3.0999 | 2.81 | 634513 |
| 1718746140 | 3.0099999 | -0.13 | -4.14 | 3 | 3.0299999 | 2.9 | 7332335 |
| 1718659680 | 3.14 | 0.04 | 1.29 | 2.93 | 3.19 | 2.93 | 682049 |
| 1718400300 | 3.1 | -0.07 | -2.21 | 3.12 | 3.16 | 3.09 | 367999 |
| 1718314140 | 3.17 | -0.05 | -1.55 | 3.19 | 3.22 | 3.12 | 3196403 |
| 1718227380 | 3.22 | -0.01 | -0.31 | 3.2605 | 3.3 | 3.22 | 1239999 |
| 1718141340 | 3.23 | 0.06 | 1.89 | 3.17 | 3.2599999 | 3.15 | 968360 |
| 1718054880 | 3.17 | -0.05 | -1.55 | 3.15 | 3.21 | 3.12 | 851396 |
| 1717795800 | 3.22 | -0.02 | -0.62 | 3.21 | 3.24 | 3.2 | 606515 |
| 1717709400 | 3.24 | -0.02 | -0.61 | 3.29 | 3.29 | 3.2 | 281729 |
| 1717622460 | 3.2599999 | -0.09 | -2.69 | 3.2799999 | 3.32 | 3.25 | 170827 |
| 1717536360 | 3.35 | -0.02 | -0.59 | 3.35 | 3.35 | 3.271 | 365172 |
| 1717450140 | 3.37 | 0.18 | 5.64 | 3.2 | 3.38 | 3.2 | 937178 |
| 1717190940 | 3.19 | -0.1 | -3.04 | 3.13 | 3.275 | 3.13 | 2352789 |
| 1717104540 | 3.29 | -0.02 | -0.60 | 3.13 | 3.3 | 3.13 | 694866 |
| 1717018020 | 3.31 | -0.26 | -7.28 | 3.3224999 | 3.33 | 3.31 | 221086 |
| 1716931740 | 3.57 | 0 | 0.00 | 3.44 | 3.62 | 3.43 | 195817 |
| 1716585840 | 3.57 | -0.01 | -0.28 | 3.57 | 3.63 | 3.55 | 185152 |
| 1716499740 | 3.58 | -0.03 | -0.83 | 3.61 | 3.63 | 3.58 | 234419 |
| 1716412800 | 3.61 | 0.01 | 0.28 | 3.54 | 3.62 | 3.54 | 179684 |
| 1716326940 | 3.6 | -0.02 | -0.55 | 3.5 | 3.6 | 3.5 | 111951 |
| 1716240180 | 3.62 | -0.01 | -0.28 | 3.62 | 3.63 | 3.57 | 84050 |
| 1715981340 | 3.63 | 0.07 | 1.97 | 3.6391 | 3.69 | 3.59 | 79349 |
| 1715894940 | 3.56 | -0 | -0.07 | 3.6 | 3.62 | 3.55 | 125803 |
| 1715808000 | 3.5625 | -0.14 | -3.72 | 3.6 | 3.6 | 3.54 | 85933 |
| 1715722140 | 3.7 | -0.02 | -0.54 | 3.65 | 3.75 | 3.65 | 97156 |
| 1715635200 | 3.72 | 0.14 | 3.91 | 3.61 | 3.72 | 3.6 | 117146 |
| 1715376000 | 3.58 | -0.02 | -0.56 | 3.55 | 3.64 | 3.55 | 73043 |
| 1715289720 | 3.6 | 0.12 | 3.45 | 3.53 | 3.6 | 3.53 | 145529 |
| 1715203200 | 3.48 | 0.05 | 1.46 | 3.44 | 3.52 | 3.44 | 143549 |
| 1715117340 | 3.43 | -0.02 | -0.58 | 3.4 | 3.5095 | 3.4 | 237555 |
| 1715030940 | 3.45 | 0.04 | 1.17 | 3.49 | 3.49 | 3.39 | 153948 |
| 1714771740 | 3.41 | 0.04 | 1.20 | 3.372 | 3.42 | 3.36 | 150794 |
| 1714685340 | 3.3695 | -0.05 | -1.48 | 3.355 | 3.42 | 3.34 | 139945 |
| 1714598400 | 3.42 | 0.02 | 0.74 | 3.43 | 3.45 | 3.34 | 149538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
