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 )

0.3315 -0.0085 (-2.50%)
Streaming Delayed Price Updated: 11:39 AM EST, Nov 25, 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 (%)
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 619,616 +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 345,201 +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%)
Oct 01, 2024 0.2818 0.3496 0.2818 0.3096 1,669,201 +0.02(+8.63%)
Sep 30, 2024 0.2940 0.2970 0.2845 0.2850 245,984 -0.00(-1.38%)
Sep 27, 2024 0.2810 0.2890 0.2731 0.2890 472,204 +0.01(+3.21%)
Sep 26, 2024 0.2940 0.2989 0.2750 0.2800 474,212 -0.01(-4.27%)
Sep 25, 2024 0.2800 0.3250 0.2800 0.2925 660,450 +0.01(+4.46%)
Sep 24, 2024 0.2716 0.2890 0.2716 0.2800 379,750 +0.01(+3.09%)
Sep 23, 2024 0.2849 0.2900 0.2685 0.2716 509,718 -0.01(-3.72%)
Sep 20, 2024 0.2850 0.2941 0.2760 0.2821 303,164 +0.00(+0.71%)
Sep 19, 2024 0.2646 0.2980 0.2602 0.2801 981,757 +0.02(+6.91%)
Sep 18, 2024 0.2860 0.2896 0.2605 0.2620 819,746 -0.04(-11.93%)
Sep 17, 2024 0.3100 0.3100 0.2904 0.2975 316,928 -0.01(-4.68%)
Sep 16, 2024 0.3180 0.3180 0.3016 0.3121 186,896 -0.01(-2.59%)
Sep 13, 2024 0.3400 0.3400 0.3158 0.3204 405,718 -0.02(-5.18%)
Sep 12, 2024 0.3540 0.3560 0.3291 0.3379 430,791 -0.02(-5.51%)
Sep 11, 2024 0.3700 0.3700 0.3365 0.3576 338,588 -0.01(-3.35%)
Sep 10, 2024 0.3839 0.3839 0.3675 0.3700 505,737 -0.00(-0.96%)
Sep 09, 2024 0.3700 0.3790 0.3623 0.3736 169,840 +0.00(+0.97%)
Sep 06, 2024 0.3800 0.3800 0.3700 0.3700 176,843 -0.00(-0.54%)
Sep 05, 2024 0.3700 0.3868 0.3700 0.3720 223,417 -0.03(-6.30%)
Sep 04, 2024 0.3750 0.3970 0.3615 0.3970 592,558 +0.03(+7.30%)
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.