CRCW

Crypto (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Crypto Company (QB) CRCW OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.025 1.91% 1.335 16:30:15
Open Price Low Price High Price Close Price Prev Close
1.33 1.33 1.46 1.335 1.31
more quote information »

CRCW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.4551.551.021.364,445-0.12-8.25%
1 Month1.731.800.801.449,554-0.395-22.83%
3 Months2.542.540.801.738,794-1.21-47.44%
6 Months5.005.080.803.2618,360-3.67-73.3%
1 Year3.455.740.803.3521,205-2.12-61.3%
3 Years1.1175.000.503.7019,7170.22520.27%
5 Years3.45642.000.505.9413,296-2.12-61.3%

CRCW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1.335 0.02 1.91% 1.33 1.46 1.33 1,639
May 19 2022 1.31 -0.04 -2.96% 1.39 1.50 1.31 5,759
May 18 2022 1.35 -0.01 -0.37% 1.40 1.40 1.35 3,423
May 17 2022 1.355 -0.04 -2.52% 1.395 1.395 1.35 1,074
May 16 2022 1.39 0.00 0.0% 1.39 1.55 1.39 4,588
May 13 2022 1.39 -0.01 -0.71% 1.455 1.47 1.02 7,379
May 12 2022 1.40 0.10 7.69% 1.32 1.41 1.32 13,752
May 11 2022 1.30 -0.35 -21.21% 1.65 1.65 0.96 21,893
May 10 2022 1.65 0.49 42.24% 1.20 1.65 1.00 38,981
May 09 2022 1.16 0.02 2.2% 1.14 1.18 1.14 8,190
May 06 2022 1.135 -0.07 -5.42% 1.20 1.24 1.00 4,509
May 05 2022 1.20 -0.18 -12.73% 1.34 1.75 1.20 2,990
May 04 2022 1.375 -0.03 -1.79% 1.35 1.47 1.35 3,469
May 03 2022 1.40 -0.05 -3.45% 1.40 1.43 1.40 2,841
May 02 2022 1.45 -0.01 -0.68% 1.50 1.50 1.11 8,942
Apr 29 2022 1.46 -0.04 -2.67% 1.50 1.525 1.46 1,148
Apr 28 2022 1.50 0.00 0.0% 1.50 1.55 1.41 4,854
Apr 27 2022 1.50 0.08 5.26% 1.48 1.55 1.48 3,838
Apr 26 2022 1.425 -0.35 -19.72% 1.72 1.80 0.80 46,563
Apr 25 2022 1.775 0.05 2.9% 1.72 1.775 1.72 896
Apr 22 2022 1.725 0.01 0.87% 1.73 1.80 1.65 5,997
Apr 21 2022 1.7101 -0.17 -9.04% 1.70 1.88 1.70 3,422
See More Historical Prices »


Your Recent History
USOTC
CRCW
Crypto (QB..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.