Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Electrokinetics Corp (NQ: CRKN )

0.1257 -0.0733 (-36.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1300 0.1360 0.1220 0.1310 2,339,771 +0.00(+3.15%)
Jan 30, 2024 0.1380 0.1390 0.1214 0.1270 5,495,335 -0.01(-10.37%)
Jan 29, 2024 0.1449 0.1449 0.1250 0.1417 5,074,547 -0.00(-2.21%)
Jan 26, 2024 0.1207 0.1490 0.1196 0.1449 18,499,500 +0.03(+27.55%)
Jan 25, 2024 0.1060 0.1200 0.1060 0.1136 4,718,703 +0.01(+6.87%)
Jan 24, 2024 0.1066 0.1107 0.1061 0.1063 830,116 -0.00(-3.36%)
Jan 23, 2024 0.1081 0.1129 0.1042 0.1100 1,113,469 +0.00(+1.29%)
Jan 22, 2024 0.1220 0.1220 0.1022 0.1086 2,450,120 -0.01(-9.50%)
Jan 19, 2024 0.1193 0.1225 0.1167 0.1200 894,340 +0.00(+0.00%)
Jan 18, 2024 0.1200 0.1234 0.1150 0.1200 1,079,407 -0.00(-1.15%)
Jan 17, 2024 0.1279 0.1279 0.1164 0.1214 2,121,329 -0.01(-5.60%)
Jan 16, 2024 0.1300 0.1304 0.1251 0.1286 627,854 -0.00(-1.83%)
Jan 12, 2024 0.1279 0.1336 0.1270 0.1310 2,247,540 +0.00(+1.95%)
Jan 11, 2024 0.1370 0.1370 0.1275 0.1285 2,033,231 -0.01(-6.20%)
Jan 10, 2024 0.1350 0.1391 0.1327 0.1370 869,021 +0.00(+1.03%)
Jan 09, 2024 0.1360 0.1365 0.1318 0.1356 833,329 -0.00(-1.17%)
Jan 08, 2024 0.1408 0.1408 0.1318 0.1372 1,722,742 +0.00(+0.96%)
Jan 05, 2024 0.1355 0.1441 0.1347 0.1359 1,363,943 -0.00(-2.93%)
Jan 04, 2024 0.1571 0.1585 0.1272 0.1400 5,145,365 -0.01(-5.41%)
Jan 03, 2024 0.1485 0.1510 0.1451 0.1480 552,562 -0.00(-3.01%)
Jan 02, 2024 0.1478 0.1531 0.1450 0.1526 675,695 +0.01(+3.46%)
Dec 29, 2023 0.1515 0.1545 0.1421 0.1475 1,547,464 -0.00(-2.90%)
Dec 28, 2023 0.1501 0.1549 0.1480 0.1519 994,395 +0.00(+1.33%)
Dec 27, 2023 0.1461 0.1582 0.1437 0.1499 1,956,196 +0.01(+4.53%)
Dec 26, 2023 0.1420 0.1530 0.1398 0.1434 1,259,202 +0.00(+0.28%)
Dec 22, 2023 0.1500 0.1510 0.1400 0.1430 1,226,451 -0.01(-4.67%)
Dec 21, 2023 0.1490 0.1560 0.1428 0.1500 1,238,831 -0.00(-1.06%)
Dec 20, 2023 0.1460 0.1630 0.1361 0.1516 3,636,252 +0.01(+4.55%)
Dec 19, 2023 0.1360 0.1464 0.1325 0.1450 1,195,693 +0.01(+6.30%)
Dec 18, 2023 0.1306 0.1379 0.1300 0.1364 1,416,070 +0.00(+0.37%)
Dec 15, 2023 0.1470 0.1470 0.1300 0.1359 1,564,414 -0.01(-5.89%)
Dec 14, 2023 0.1300 0.1480 0.1301 0.1444 3,329,870 +0.00(+1.69%)
Dec 13, 2023 0.1582 0.1620 0.1260 0.1420 11,064,349 +0.01(+11.29%)
Dec 12, 2023 0.1200 0.1349 0.1163 0.1276 2,179,944 +0.01(+5.45%)
Dec 11, 2023 0.1402 0.1438 0.1161 0.1210 4,621,051 -0.02(-16.09%)
Dec 08, 2023 0.1637 0.1648 0.1381 0.1442 4,780,747 -0.02(-11.53%)
Dec 07, 2023 0.1630 0.1650 0.1557 0.1630 2,244,806 -0.00(-1.81%)
Dec 06, 2023 0.1748 0.1748 0.1626 0.1660 3,232,127 -0.01(-5.68%)
Dec 05, 2023 0.1821 0.1887 0.1720 0.1760 3,643,122 -0.01(-6.73%)
Dec 04, 2023 0.1790 0.1900 0.1751 0.1887 5,855,259 +0.02(+10.61%)
Dec 01, 2023 0.1739 0.1739 0.1622 0.1706 4,546,538 +0.00(+0.53%)
Nov 30, 2023 0.1821 0.1849 0.1610 0.1697 6,840,823 -0.01(-3.03%)
Nov 29, 2023 0.1766 0.2100 0.1723 0.1750 17,973,302 -0.00(-2.23%)
Nov 28, 2023 0.1700 0.1888 0.1705 0.1790 8,918,726 -0.00(-0.06%)
Nov 27, 2023 0.1950 0.1970 0.1710 0.1791 27,433,832 +0.00(+0.84%)
Nov 24, 2023 0.1620 0.1810 0.1606 0.1776 1,156,754 +0.01(+4.47%)
Nov 22, 2023 0.1730 0.1785 0.1520 0.1700 2,799,594 -0.01(-3.95%)
Nov 21, 2023 0.2030 0.2098 0.1611 0.1770 7,941,076 -0.04(-17.79%)
Nov 20, 2023 0.1900 0.2348 0.1900 0.2153 14,578,061 +0.02(+9.79%)
Nov 17, 2023 0.1980 0.2050 0.1860 0.1961 901,419 +0.01(+3.81%)
Nov 16, 2023 0.1920 0.1920 0.1711 0.1889 743,981 -0.00(-1.82%)
Nov 15, 2023 0.1980 0.1999 0.1886 0.1924 852,975 -0.01(-4.23%)
Nov 14, 2023 0.2300 0.2274 0.1913 0.2009 1,668,824 -0.02(-7.42%)
Nov 13, 2023 0.2300 0.2430 0.2090 0.2170 1,106,290 -0.00(-1.81%)
Nov 10, 2023 0.2355 0.2355 0.2020 0.2210 836,670 -0.01(-2.34%)
Nov 09, 2023 0.2411 0.2439 0.2200 0.2263 511,070 -0.01(-5.90%)
Nov 08, 2023 0.2430 0.2430 0.2351 0.2405 310,061 +0.00(+1.26%)
Nov 07, 2023 0.2500 0.2579 0.2360 0.2375 498,107 -0.01(-5.38%)
Nov 06, 2023 0.2680 0.2880 0.2500 0.2510 941,967 -0.01(-5.25%)
Nov 03, 2023 0.2700 0.2768 0.2568 0.2649 850,899 -0.00(-1.08%)
Nov 02, 2023 0.2535 0.2690 0.2470 0.2678 829,752 +0.02(+7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.