Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crown Electrokinetics Corp (NQ: CRKN )

0.1296 -0.0004 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.1733 0.1849 0.1150 0.1257 322,112,992 -0.07(-36.83%)
May 20, 2024 0.2800 0.2800 0.1510 0.1990 749,028,544 +0.03(+16.37%)
May 17, 2024 0.4210 0.6000 0.1410 0.1710 1,735,175,936 -0.07(-28.75%)
May 16, 2024 0.0700 0.5300 0.0650 0.2400 3,092,253,696 +0.19(+419.48%)
May 15, 2024 0.0576 0.0580 0.0441 0.0462 513,545,888 -0.00(-2.94%)
May 14, 2024 0.0467 0.1050 0.0440 0.0476 386,351,424 +0.00(+3.93%)
May 13, 2024 0.0425 0.0481 0.0418 0.0458 13,077,011 +0.00(+6.76%)
May 10, 2024 0.0465 0.0465 0.0415 0.0429 15,653,469 -0.00(-8.72%)
May 09, 2024 0.0430 0.0475 0.0414 0.0470 11,281,332 +0.00(+9.81%)
May 08, 2024 0.0470 0.0470 0.0426 0.0428 12,386,016 -0.00(-8.55%)
May 07, 2024 0.0441 0.0488 0.0425 0.0468 17,468,262 +0.00(+4.93%)
May 06, 2024 0.0460 0.0465 0.0441 0.0446 7,257,165 -0.00(-5.31%)
May 03, 2024 0.0470 0.0520 0.0445 0.0471 16,830,648 +0.00(+0.21%)
May 02, 2024 0.0500 0.0529 0.0443 0.0470 19,169,276 -0.00(-3.69%)
May 01, 2024 0.0540 0.0569 0.0480 0.0488 10,451,782 -0.00(-2.20%)
Apr 30, 2024 0.0500 0.0517 0.0491 0.0499 5,692,487 -0.00(-1.19%)
Apr 29, 2024 0.0590 0.0590 0.0488 0.0505 11,753,800 -0.00(-0.79%)
Apr 26, 2024 0.0500 0.0552 0.0490 0.0509 4,772,980 +0.00(+1.80%)
Apr 25, 2024 0.0520 0.0520 0.0460 0.0500 3,300,202 +0.00(+4.38%)
Apr 24, 2024 0.0490 0.0495 0.0468 0.0479 2,147,511 -0.00(-2.24%)
Apr 23, 2024 0.0536 0.0536 0.0480 0.0490 3,335,105 -0.00(-4.85%)
Apr 22, 2024 0.0580 0.0580 0.0510 0.0515 3,665,105 -0.00(-7.21%)
Apr 19, 2024 0.0550 0.0641 0.0512 0.0555 13,823,278 +0.00(+6.73%)
Apr 18, 2024 0.0490 0.0580 0.0480 0.0520 4,786,675 +0.00(+6.12%)
Apr 17, 2024 0.0470 0.0490 0.0435 0.0490 4,881,241 +0.00(+2.08%)
Apr 16, 2024 0.0494 0.0494 0.0462 0.0480 2,080,096 -0.00(-2.83%)
Apr 15, 2024 0.0550 0.0560 0.0487 0.0494 3,384,184 -0.00(-9.02%)
Apr 12, 2024 0.0577 0.0577 0.0520 0.0543 2,649,796 -0.00(-1.27%)
Apr 11, 2024 0.0539 0.0578 0.0525 0.0550 1,384,597 +0.00(+2.80%)
Apr 10, 2024 0.0610 0.0610 0.0520 0.0535 4,039,466 -0.01(-12.30%)
Apr 09, 2024 0.0580 0.0649 0.0550 0.0610 6,545,755 +0.01(+10.91%)
Apr 08, 2024 0.0540 0.0560 0.0520 0.0550 2,199,257 +0.00(+3.38%)
Apr 05, 2024 0.0500 0.0532 0.0492 0.0532 2,709,921 +0.00(+8.79%)
Apr 04, 2024 0.0535 0.0535 0.0481 0.0489 2,648,032 -0.00(-1.21%)
Apr 03, 2024 0.0500 0.0515 0.0490 0.0495 5,248,981 +0.00(+1.02%)
Apr 02, 2024 0.0575 0.0575 0.0461 0.0490 8,190,537 -0.01(-14.78%)
Apr 01, 2024 0.0598 0.0625 0.0560 0.0575 11,365,807 -0.00(-4.01%)
Mar 28, 2024 0.0577 0.0620 0.0577 0.0599 10,847,132 +0.00(+2.39%)
Mar 27, 2024 0.0608 0.0608 0.0582 0.0585 2,713,741 -0.00(-4.10%)
Mar 26, 2024 0.0600 0.0612 0.0582 0.0610 2,898,871 +0.00(+1.67%)
Mar 25, 2024 0.0620 0.0620 0.0585 0.0600 1,490,368 +0.00(+0.84%)
Mar 22, 2024 0.0599 0.0611 0.0580 0.0595 1,519,745 -0.00(-0.50%)
Mar 21, 2024 0.0552 0.0624 0.0552 0.0598 1,723,274 -0.00(-2.76%)
Mar 20, 2024 0.0590 0.0620 0.0590 0.0615 2,192,272 +0.00(+6.03%)
Mar 19, 2024 0.0598 0.0618 0.0575 0.0580 1,401,856 -0.00(-2.68%)
Mar 18, 2024 0.0635 0.0635 0.0570 0.0596 3,456,915 -0.00(-3.25%)
Mar 15, 2024 0.0641 0.0680 0.0616 0.0616 3,433,798 -0.00(-6.81%)
Mar 14, 2024 0.0646 0.0690 0.0637 0.0661 2,301,165 +0.00(+0.30%)
Mar 13, 2024 0.0708 0.0717 0.0620 0.0659 3,996,099 -0.00(-0.90%)
Mar 12, 2024 0.0773 0.0792 0.0640 0.0665 10,589,911 -0.01(-16.56%)
Mar 11, 2024 0.0830 0.0850 0.0774 0.0797 1,924,091 -0.00(-5.12%)
Mar 08, 2024 0.0880 0.0880 0.0810 0.0840 1,318,867 -0.00(-1.18%)
Mar 07, 2024 0.0880 0.0880 0.0800 0.0850 1,849,243 -0.00(-0.58%)
Mar 06, 2024 0.0925 0.0929 0.0798 0.0855 5,875,137 -0.00(-3.93%)
Mar 05, 2024 0.0902 0.0950 0.0856 0.0890 4,560,746 -0.00(-2.20%)
Mar 04, 2024 0.0988 0.0988 0.0888 0.0910 2,503,980 -0.00(-3.19%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.