Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbon Revolution Public Limited Company - Warrant (NQ: CREVW )

0.0353 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EST, Feb 20, 2025 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 (%)
Feb 20, 2025 0.0404 0.0405 0.0353 0.0353 8,006 +0.00(+0.28%)
Feb 19, 2025 0.0450 0.0472 0.0351 0.0352 187,549 -0.01(-23.31%)
Feb 14, 2025 0.0459 10 +0.01(+13.90%)
Feb 13, 2025 0.0461 0.0462 0.0400 0.0403 6,151 -0.01(-15.87%)
Feb 12, 2025 0.0480 0.0480 0.0350 0.0479 17,593 +0.01(+19.45%)
Feb 11, 2025 0.0401 0.0401 0.0401 0.0401 2,500 -0.01(-18.16%)
Feb 10, 2025 0.0440 0.0499 0.0440 0.0490 5,300 +0.01(+11.36%)
Feb 07, 2025 0.0500 0.0505 0.0400 0.0440 32,133 -0.00(-2.44%)
Feb 06, 2025 0.0481 0.0481 0.0450 0.0451 11,206 -0.01(-13.60%)
Feb 05, 2025 0.0500 0.0575 0.0451 0.0522 2,900 +0.00(+9.43%)
Feb 04, 2025 0.0511 0.0544 0.0451 0.0477 124,427 -0.00(-5.92%)
Jan 31, 2025 0.0507 0 -0.00(-1.74%)
Jan 30, 2025 0.0499 0.0614 0.0480 0.0516 148,130 +0.00(+2.99%)
Jan 28, 2025 0.0501 3 -0.00(-2.91%)
Jan 27, 2025 0.0513 0.0549 0.0401 0.0516 32,751 +0.00(+0.58%)
Jan 24, 2025 0.0700 0.0830 0.0401 0.0513 699,033 -0.01(-13.20%)
Jan 23, 2025 0.0525 0.0618 0.0500 0.0591 13,869 -0.00(-0.34%)
Jan 22, 2025 0.0525 0.0647 0.0379 0.0593 108,411 -0.00(-1.98%)
Jan 21, 2025 0.0605 0.0605 0.0500 0.0605 25,459 +0.00(+0.00%)
Jan 17, 2025 0.0599 0.0650 0.0450 0.0605 30,047 +0.00(+0.83%)
Jan 16, 2025 0.0606 0.0606 0.0599 0.0600 4,687 -0.00(-3.69%)
Jan 15, 2025 0.0650 0.0699 0.0501 0.0623 10,428 +0.00(+3.83%)
Jan 14, 2025 0.0680 0.0680 0.0510 0.0600 4,291 -0.01(-13.04%)
Jan 13, 2025 0.0630 0.0698 0.0612 0.0690 8,260 -0.01(-7.13%)
Jan 10, 2025 0.0700 0.0762 0.0451 0.0743 37,503 +0.01(+16.64%)
Jan 08, 2025 0.0610 0.0700 0.0500 0.0637 140,600 -0.01(-9.00%)
Jan 07, 2025 0.0557 0.0780 0.0410 0.0700 206,950 -0.01(-9.56%)
Jan 06, 2025 0.0622 0.0775 0.0472 0.0774 11,820 +0.01(+19.08%)
Jan 03, 2025 0.0738 0.0738 0.0600 0.0650 37,266 -0.01(-18.03%)
Jan 02, 2025 0.0661 0.0875 0.0466 0.0793 27,073 +0.01(+21.25%)
Dec 31, 2024 0.0654 0 -0.01(-16.15%)
Dec 30, 2024 0.0600 0.0800 0.0600 0.0780 225,780 +0.02(+30.00%)
Dec 27, 2024 0.0544 0.0719 0.0292 0.0600 346,380 -0.00(-0.17%)
Dec 26, 2024 0.0750 0.1028 0.0500 0.0601 375,738 -0.01(-14.14%)
Dec 24, 2024 0.0900 0.0900 0.0560 0.0700 1,237,575 +0.04(+139.73%)
Dec 23, 2024 0.0338 0.0500 0.0283 0.0292 245,826 +0.00(+5.04%)
Dec 20, 2024 0.0398 0.0398 0.0277 0.0278 15,557 +0.00(+0.36%)
Dec 19, 2024 0.0277 0.0277 0.0277 0.0277 1,410 +0.00(+0.00%)
Dec 18, 2024 0.0277 0.0300 0.0276 0.0277 13,750 +0.00(+0.00%)
Dec 17, 2024 0.0277 0.0300 0.0277 0.0277 3,616 +0.00(+0.00%)
Dec 16, 2024 0.0277 0.0277 0.0277 0.0277 1,000 +0.00(+0.36%)
Dec 13, 2024 0.0255 0.0276 0.0253 0.0276 3,000 -0.00(-8.00%)
Dec 12, 2024 0.0300 0.0300 0.0253 0.0300 3,771 +0.00(+18.58%)
Dec 11, 2024 0.0300 0.0300 0.0253 0.0253 4,200 -0.00(-9.32%)
Dec 10, 2024 0.0343 0.0343 0.0253 0.0279 67,411 -0.00(-2.11%)
Dec 09, 2024 0.0332 0.0343 0.0263 0.0285 238,289 -0.00(-1.72%)
Dec 06, 2024 0.0260 0.0295 0.0260 0.0290 24,650 +0.00(+16.00%)
Dec 05, 2024 0.0271 0.0297 0.0250 0.0250 34,933 -0.01(-27.11%)
Dec 04, 2024 0.0258 0.0343 0.0256 0.0343 600 +0.01(+34.51%)
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.