Skip to main content

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

0.2882 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.3777 0.3790 0.3643 0.3700 243,603 -0.01(-3.65%)
Aug 30, 2024 0.3811 0.3940 0.3782 0.3840 195,017 -0.00(-0.39%)
Aug 29, 2024 0.3700 0.3879 0.3648 0.3855 262,484 +0.01(+3.35%)
Aug 28, 2024 0.3940 0.3999 0.3705 0.3730 376,027 -0.02(-6.05%)
Aug 27, 2024 0.3978 0.4100 0.3905 0.3970 264,463 -0.00(-0.65%)
Aug 26, 2024 0.3900 0.4179 0.3843 0.3996 1,119,848 -0.00(-0.60%)
Aug 23, 2024 0.4150 0.4150 0.3900 0.4020 555,358 -0.01(-1.95%)
Aug 22, 2024 0.4500 0.4600 0.3929 0.4100 1,370,185 -0.05(-9.89%)
Aug 21, 2024 0.4595 0.4860 0.4492 0.4550 368,802 -0.01(-2.96%)
Aug 20, 2024 0.4820 0.4837 0.4400 0.4689 482,094 -0.01(-1.78%)
Aug 19, 2024 0.4800 0.4985 0.4688 0.4774 592,465 -0.01(-2.37%)
Aug 16, 2024 0.5000 0.5298 0.4812 0.4890 299,278 -0.02(-3.55%)
Aug 15, 2024 0.4940 0.5355 0.4548 0.5070 866,009 +0.05(+9.98%)
Aug 14, 2024 0.4390 0.4700 0.4300 0.4610 876,817 +0.03(+6.49%)
Aug 13, 2024 0.4896 0.4936 0.4329 0.4329 1,610,301 -0.06(-11.67%)
Aug 12, 2024 0.4600 0.5827 0.4567 0.4901 3,721,195 +0.06(+13.00%)
Aug 09, 2024 0.4504 0.4543 0.4334 0.4337 413,481 -0.01(-2.32%)
Aug 08, 2024 0.4592 0.4678 0.4310 0.4440 368,245 -0.01(-2.09%)
Aug 07, 2024 0.4500 0.4737 0.4497 0.4535 630,109 +0.01(+3.07%)
Aug 06, 2024 0.4900 0.5233 0.4229 0.4400 2,481,129 -0.05(-9.30%)
Aug 05, 2024 0.4100 0.5390 0.3818 0.4851 4,508,563 +0.06(+15.23%)
Aug 02, 2024 0.5092 0.5755 0.4210 0.4210 3,312,412 -0.06(-12.29%)
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.