TipRanks
Go Ultimate55% OFF

Crown LNG Holdings (CGBSF) Historical Prices

CGBSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Jul 16, 20250.060.060.030.040.04-39.34%197,485,1004.59
Jul 15, 20250.060.060.060.060.06+0.00%5,684,8480.13
Jul 14, 20250.070.070.060.060.06-7.58%8,254,8850.19
Jul 11, 20250.060.070.060.070.07+1.54%14,893,7700.35
Jul 10, 20250.070.070.060.070.06+1.56%11,185,1900.26
Jul 09, 20250.060.070.060.060.06+1.59%29,149,6400.69
Jul 08, 20250.060.070.060.060.06+0.00%6,909,6140.16
Jul 07, 20250.070.070.060.060.06-3.08%7,741,5480.19
Jul 03, 20250.070.070.060.070.06-1.52%4,473,5400.11
Jul 02, 20250.070.070.060.070.07-4.35%9,337,3470.22
Jul 01, 20250.070.070.070.070.07-1.43%6,577,3620.16
Jun 30, 20250.070.070.070.070.07+0.00%8,254,3940.20
Jun 27, 20250.080.080.070.070.07-5.41%8,619,7620.21
Jun 26, 20250.080.080.070.070.07-12.94%13,428,6700.33
Jun 25, 20250.090.090.080.090.08-6.59%15,277,4400.37
Jun 24, 20250.090.100.090.090.09-18.02%33,902,8200.84
Jun 23, 20250.100.170.090.110.11+20.65%394,989,20011.60
Jun 20, 20250.100.100.090.090.09-11.54%12,443,7100.37
Jun 18, 20250.110.110.100.100.10-6.31%18,828,3300.56
Jun 17, 20250.100.120.090.110.11+16.84%72,757,1702.24
Jun 16, 20250.100.110.090.100.10-15.18%112,389,4003.67
Jun 13, 20250.150.170.110.110.11+33.33%788,418,50043.42
Jun 12, 20250.080.090.080.080.08+12.00%39,079,0002.23
Jun 11, 20250.080.080.080.080.08-7.41%16,895,5700.98
Jun 10, 20250.080.090.070.080.08+14.08%60,127,9603.68
Jun 09, 20250.080.080.070.070.07-1.39%11,017,8000.68
Jun 06, 20250.070.070.060.070.07+14.29%14,626,7800.92
Jun 05, 20250.070.070.060.060.06-4.55%10,630,2300.67
Jun 04, 20250.070.070.060.070.07-7.04%5,303,0510.33
Jun 03, 20250.070.070.070.070.07+1.43%5,018,0400.32
Jun 02, 20250.070.080.070.070.07+4.48%12,454,4100.79
May 30, 20250.070.070.060.070.07-1.47%6,981,2580.44
May 29, 20250.080.080.070.070.07-10.53%17,102,7501.11
May 28, 20250.080.120.070.080.08+31.03%487,041,90063.03
May 27, 20250.070.070.060.060.06-14.71%11,130,5201.47
May 23, 20250.070.070.070.070.07-5.56%3,853,2400.51
May 22, 20250.070.070.070.070.07-6.49%3,911,0280.52
May 21, 20250.070.080.070.080.08+5.48%14,138,3501.94
May 20, 20250.070.080.070.070.07+0.00%12,850,9201.79
May 19, 20250.070.070.070.070.07+5.80%36,924,1204.69
May 16, 20250.100.170.060.070.07-24.18%199,527,70042.03
May 15, 20250.100.100.080.090.09-16.51%7,490,9821.61
May 14, 20250.110.120.100.110.11-9.92%9,016,0431.99
May 13, 20250.130.150.120.120.12+1.68%122,770,40046.94
May 12, 20250.120.120.120.120.12+5.31%1,601,5380.61
May 09, 20250.120.120.110.110.11-4.24%1,095,2590.42
May 08, 20250.120.120.120.120.12+0.00%971,5360.37
May 07, 20250.130.130.120.120.12-4.84%454,0480.17
May 06, 20250.120.120.120.120.12+5.08%760,6540.28
May 05, 20250.130.130.120.120.12-2.48%1,166,2040.43