Crowns Historical Data

CWS Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.296
-3.58%
$ 1.6 million $ 2.49 million
May 15 $ 0.297
+2.27%
$ 1.63 million $ 2.69 million
May 8 $ 0.288
-14.49%
$ 1.54 million $ 2.6 million
May 1 $ 0.336
-16.61%
$ 1.78 million $ 3.25 million
Apr 24 $ 0.389
+2.68%
$ 2.13 million $ 3.18 million
Apr 17 $ 0.394
-12.96%
$ 2.01 million $ 2.85 million
Apr 10 $ 0.436
+1.53%
$ 2.4 million $ 2.75 million
Apr 3 $ 0.431
-5.25%
$ 2.28 million $ 3.55 million
Mar 27 $ 0.455
+1.31%
$ 2.41 million $ 3.92 million
Mar 20 $ 0.453
-3.55%
$ 2.39 million $ 3.35 million
Mar 13 $ 0.459
+4.03%
$ 2.49 million $ 3.6 million
Mar 6 $ 0.434
-22.89%
$ 2.34 million $ 2.67 million
Feb 27 $ 0.557
+5.47%
$ 2.76 million $ 4.08 million
Feb 20 $ 0.53
-17.55%
$ 2.62 million $ 4.35 million
Feb 13 $ 0.64
+9.76%
$ 3.17 million $ 5.26 million
Feb 6 $ 0.583
-11.28%
$ 2.86 million $ 6.92 million
Jan 30 $ 0.657
+64.10%
$ 3.22 million $ 3.47 million
Jan 23 $ 0.352
+11.56%
$ 1.9 million $ 1.04 million
Jan 16 $ 0.315
+21.44%
$ 1.47 million $ 833,248
Jan 9 $ 0.26
+12.12%
$ 1.21 million $ 1.33 million
Jan 2 $ 0.232
+5.90%
$ 1.08 million $ 1.27 million
Dec 26 $ 0.219
-4.13%
$ 1.02 million $ 1.04 million
Dec 19 $ 0.228
-2.76%
$ 1.06 million $ 994,553
Dec 12 $ 0.238
-17.55%
$ 1.11 million $ 1.02 million
Dec 5 $ 0.286
+14.20%
$ 1.31 million $ 930,413
Nov 28 $ 0.25
-8.46%
$ 1.14 million $ 996,308
Nov 21 $ 0.272
-8.26%
$ 1.24 million $ 1.49 million
Nov 14 $ 0.295
-7.11%
$ 1.35 million $ 1.26 million
Nov 7 $ 0.318
-24.62%
$ 1.45 million $ 1.67 million
Oct 31 $ 0.424
+0.16%
$ 1.87 million $ 2.08 million
Oct 24 $ 0.425
+1.74%
$ 1.87 million $ 1.89 million
Oct 17 $ 0.42
-3.08%
$ 1.74 million $ 2.17 million
Oct 10 $ 0.428
+2.69%
$ 1.78 million $ 2.09 million
Oct 3 $ 0.416
-2.84%
$ 1.73 million $ 1.53 million
Sep 26 $ 0.428
-4.97%
$ 1.77 million $ 1.78 million
Sep 19 $ 0.444
-13.99%
$ 1.87 million $ 1.92 million
Sep 12 $ 0.516
-0.90%
$ 2.13 million $ 2.3 million
Sep 5 $ 0.521
+2.37%
$ 2.02 million $ 2.22 million
Aug 29 $ 0.509
-6.43%
$ 2.01 million $ 2.23 million
Aug 22 $ 0.544
-16.94%
$ 2.15 million $ 3.32 million
Aug 15 $ 0.654
-9.23%
$ 2.58 million $ 3.59 million
Aug 8 $ 0.722
-18.83%
$ 2.85 million $ 4.61 million
Aug 1 $ 0.89
+12.75%
$ 3.51 million $ 5.47 million
Jul 25 $ 0.789
+15.76%
$ 3.12 million $ 6.11 million
Jul 18 $ 0.682
+6.49%
$ 2.66 million $ 3.58 million
Jul 11 $ 0.641
-3.99%
$ 2.5 million $ 3.43 million
Jul 4 $ 0.668
-8.64%
$ 2.4 million $ 2.4 million
Jun 27 $ 0.731
-2.25%
$ 2.63 million $ 2.63 million
Jun 20 $ 0.748
+3.46%
$ 2.69 million $ 3.62 million
Jun 13 $ 0.723
-20.09%
$ 2.6 million $ 3.74 million