Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

0.3273 +0.0446 (+15.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.2830 0.3397 0.2767 0.3273 1,125,758 +0.04(+15.78%)
Dec 24, 2024 0.2800 0.2844 0.2740 0.2827 233,141 +0.00(+1.33%)
Dec 23, 2024 0.2820 0.2980 0.2711 0.2790 475,164 -0.00(-1.06%)
Dec 20, 2024 0.2630 0.2900 0.2630 0.2820 909,553 +0.02(+6.02%)
Dec 19, 2024 0.2716 0.2999 0.2620 0.2660 424,930 -0.01(-5.00%)
Dec 18, 2024 0.2830 0.2900 0.2662 0.2800 761,891 -0.01(-3.51%)
Dec 17, 2024 0.2900 0.2998 0.2848 0.2902 490,214 -0.02(-5.07%)
Dec 16, 2024 0.3299 0.3299 0.2917 0.3057 446,445 -0.01(-4.47%)
Dec 13, 2024 0.2942 0.3250 0.2830 0.3200 1,108,659 +0.02(+6.52%)
Dec 12, 2024 0.2870 0.3072 0.2798 0.3004 620,739 +0.01(+4.67%)
Dec 11, 2024 0.2930 0.3050 0.2870 0.2870 627,176 -0.01(-2.15%)
Dec 10, 2024 0.3190 0.3190 0.2870 0.2933 462,553 -0.02(-5.08%)
Dec 09, 2024 0.3263 0.3263 0.3024 0.3090 568,767 -0.01(-2.83%)
Dec 06, 2024 0.3550 0.3550 0.3110 0.3180 1,524,427 -0.02(-6.47%)
Dec 05, 2024 0.2900 0.4472 0.2920 0.3400 6,289,071 +0.03(+11.44%)
Dec 04, 2024 0.3077 0.3129 0.2900 0.3051 524,244 -0.02(-6.09%)
Dec 03, 2024 0.3300 0.3319 0.3025 0.3249 364,270 +0.00(+1.09%)
Dec 02, 2024 0.3150 0.3400 0.3100 0.3214 852,373 +0.01(+2.49%)
Nov 29, 2024 0.3110 0.3291 0.3050 0.3136 397,885 -0.01(-3.74%)
Nov 27, 2024 0.3200 0.3450 0.3100 0.3258 610,068 +0.00(+0.65%)
Nov 26, 2024 0.3500 0.3600 0.3171 0.3237 498,150 -0.03(-8.97%)
Nov 25, 2024 0.3480 0.3700 0.3201 0.3556 574,220 +0.02(+4.62%)
Nov 22, 2024 0.3250 0.3480 0.3097 0.3399 504,907 +0.01(+4.58%)
Nov 21, 2024 0.3400 0.3480 0.3101 0.3250 511,437 -0.02(-5.72%)
Nov 20, 2024 0.3445 0.3490 0.3300 0.3447 441,565 -0.01(-2.54%)
Nov 19, 2024 0.3700 0.3769 0.3239 0.3537 561,221 -0.03(-6.95%)
Nov 18, 2024 0.4197 0.4249 0.3776 0.3801 527,834 -0.07(-15.35%)
Nov 15, 2024 0.4546 0.4650 0.3576 0.4490 851,478 -0.02(-3.73%)
Nov 14, 2024 0.5585 0.5585 0.4632 0.4664 1,107,994 -0.09(-15.95%)
Nov 13, 2024 0.5800 0.5800 0.5200 0.5549 911,374 -0.01(-2.22%)
Nov 12, 2024 0.5000 0.5799 0.4700 0.5675 1,242,360 +0.04(+7.58%)
Nov 11, 2024 0.4810 0.5470 0.4810 0.5275 2,755,357 +0.07(+14.92%)
Nov 08, 2024 0.3920 0.4900 0.3690 0.4590 2,678,341 +0.08(+22.40%)
Nov 07, 2024 0.3296 0.3890 0.3253 0.3750 985,554 +0.05(+15.35%)
Nov 06, 2024 0.3499 0.3575 0.3151 0.3251 900,364 -0.02(-6.42%)
Nov 05, 2024 0.3100 0.3500 0.2950 0.3474 1,316,939 +0.04(+12.79%)
Nov 04, 2024 0.2790 0.3190 0.2657 0.3080 3,045,523 +0.04(+15.79%)
Nov 01, 2024 0.2690 0.2788 0.2600 0.2660 2,201,803 -0.00(-1.12%)
Oct 31, 2024 0.2894 0.2894 0.2651 0.2690 212,114 -0.02(-6.27%)
Oct 30, 2024 0.2894 0.2904 0.2800 0.2870 283,766 -0.00(-0.83%)
Oct 29, 2024 0.2913 0.2985 0.2850 0.2894 187,904 -0.00(-0.65%)
Oct 28, 2024 0.3027 0.3112 0.2850 0.2913 407,147 -0.01(-2.15%)
Oct 25, 2024 0.3100 0.3102 0.2850 0.2977 198,296 +0.00(+0.17%)
Oct 24, 2024 0.2967 0.3025 0.2905 0.2972 200,180 +0.00(+0.68%)
Oct 23, 2024 0.3100 0.3222 0.2950 0.2952 619,621 +0.01(+1.79%)
Oct 22, 2024 0.3026 0.3100 0.2810 0.2900 449,847 -0.01(-4.16%)
Oct 21, 2024 0.2948 0.3150 0.2873 0.3026 468,900 +0.01(+2.65%)
Oct 18, 2024 0.2702 0.3135 0.2702 0.2948 547,520 +0.02(+5.81%)
Oct 17, 2024 0.2800 0.3078 0.2690 0.2786 309,011 -0.00(-0.46%)
Oct 16, 2024 0.2710 0.2825 0.2640 0.2799 321,046 +0.02(+6.06%)
Oct 15, 2024 0.2649 0.2859 0.2630 0.2639 1,768,274 -0.02(-8.43%)
Oct 14, 2024 0.2991 0.3021 0.2882 0.2882 582,526 -0.02(-4.98%)
Oct 11, 2024 0.2800 0.3146 0.2800 0.3033 377,794 +0.00(+1.07%)
Oct 10, 2024 0.2681 0.3450 0.2620 0.3001 1,488,668 +0.03(+11.11%)
Oct 09, 2024 0.2616 0.2752 0.2550 0.2701 215,508 +0.01(+3.25%)
Oct 08, 2024 0.2842 0.2842 0.2554 0.2616 470,179 -0.02(-7.98%)
Oct 07, 2024 0.2866 0.2894 0.2731 0.2843 280,952 -0.00(-1.63%)
Oct 04, 2024 0.2860 0.3031 0.2802 0.2890 356,154 +0.00(+0.35%)
Oct 03, 2024 0.2820 0.2950 0.2650 0.2880 493,179 +0.00(+1.27%)
Oct 02, 2024 0.3050 0.3095 0.2821 0.2844 516,595 -0.03(-8.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.