Crocotta Energy Inc Historical Stock Prices

CRCTF 
$4.392
*  
0.018
0.41%
Get CRCTF Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading CRCTF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  4.392  4.39  4.392 5,400
07/25/2014 4.392 4.392 4.39 4.392 5,400
07/24/2014 4.41 4.41 4.41 4.41 00
07/23/2014 4.45 4.45 4.41 4.41 11,800
07/22/2014 4.367 4.39 4.367 4.3899 1,300
07/21/2014 4.35 4.35 4.34 4.34 7,400
07/18/2014 4.211 4.211 4.211 4.211 00
07/17/2014 4.211 4.211 4.211 4.211 00
07/16/2014 4.211 4.211 4.211 4.211 00
07/15/2014 4.2699 4.2781 4.2006 4.211 32,273
07/14/2014 4.354 4.354 4.354 4.354 00
07/11/2014 4.354 4.354 4.354 4.354 00
07/10/2014 4.36 4.373 4.354 4.354 7,600
07/09/2014 4.36 4.36 4.36 4.36 1,000
07/08/2014 4.37 4.4 4.37 4.3933 7,600
07/07/2014 4.42 4.42 4.42 4.42 312
07/03/2014 4.4 4.4 4.3763 4.3763 5,100
07/02/2014 4.3376 4.3757 4.3371 4.3757 8,900
07/01/2014 4.41 4.41 4.41 4.41 100
06/30/2014 4.35 4.35 4.35 4.35 00
06/27/2014 4.326 4.35 4.326 4.35 3,800
06/26/2014 4.27 4.27 4.27 4.27 100
06/25/2014 4.36 4.36 4.27 4.27 2,275
06/24/2014 4.489 4.489 4.489 4.489 00
06/23/2014 4.46 4.55 4.46 4.489 20,900
06/20/2014 4.347 4.47 4.346 4.47 24,485
06/19/2014 4.257 4.309 4.255 4.309 10,690
06/18/2014 4.22 4.2393 4.205 4.205 4,375
06/17/2014 4.09 4.11 4.0793 4.1 28,650
06/16/2014 4.02 4.02 4 4 17,500
06/13/2014 4.43 4.43 4.08 4.08 34,244
06/12/2014 3.78 3.828 3.78 3.8 29,830
06/11/2014 3.733 3.734 3.71 3.72 20,500
06/10/2014 3.62 3.69 3.57 3.69 11,950
06/09/2014 3.87 3.87 3.732 3.732 20,800
06/06/2014 3.81 3.81 3.81 3.81 00
06/05/2014 3.81 3.81 3.81 3.81 500
06/04/2014 3.8 3.826 3.7746 3.816 4,300
06/03/2014 3.63 3.63 3.63 3.63 500
06/02/2014 3.639 3.66 3.639 3.65 3,100
05/30/2014 3.53 3.53 3.53 3.53 00
05/29/2014 3.53 3.53 3.53 3.53 1,000
05/28/2014 3.41 3.41 3.41 3.41 500
05/27/2014 3.4 3.4 3.4 3.4 00
05/23/2014 3.4 3.4 3.4 3.4 250
05/22/2014 3.397 3.397 3.397 3.397 00
05/21/2014 3.36 3.397 3.36 3.397 2,000
05/20/2014 3.3185 3.3185 3.3185 3.3185 00
05/19/2014 3.3185 3.3185 3.3185 3.3185 00
05/16/2014 3.3185 3.3185 3.3185 3.3185 00
05/15/2014 3.3185 3.3185 3.3185 3.3185 00
05/14/2014 3.3184 3.3185 3.3184 3.3185 1,500
05/13/2014 3.3 3.319 3.3 3.319 2,000
05/12/2014 3.373 3.4176 3.373 3.4176 14,450
05/09/2014 3.41 3.41 3.1684 3.2237 70,560
05/08/2014 3.4 3.4 3.4 3.4 1,000
05/07/2014 3.57 3.57 3.57 3.57 500
05/06/2014 3.59 3.59 3.59 3.59 100
05/05/2014 3.52 3.56 3.52 3.56 4,454
05/02/2014 3.52 3.5356 3.52 3.5356 10,200
05/01/2014 3.5 3.523 3.5 3.523 30,000
04/30/2014 3.46 3.46 3.46 3.46 2,000
04/29/2014 3.5619 3.5619 3.5619 3.5619 10,000
04/28/2014 3.5137 3.5137 3.5137 3.5137 1,000
04/25/2014 3.51 3.51 3.51 3.51 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?