Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vert Infrastructure Ltd (OP: CRXPF )

0.0001 UNCHANGED
Last Price Updated: 3:10 PM EST, Nov 27, 2023 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 30, 2018 0.2498 0.2587 0.2390 0.2428 409,700 -0.00(-0.53%)
Nov 29, 2018 0.2650 0.2796 0.2400 0.2441 386,900 -0.01(-2.36%)
Nov 28, 2018 0.2300 0.2550 0.2153 0.2500 415,863 +0.03(+13.64%)
Nov 27, 2018 0.2279 0.2450 0.2200 0.2200 262,124 -0.01(-6.38%)
Nov 26, 2018 0.2366 0.2389 0.2192 0.2350 403,223 -0.01(-4.74%)
Nov 23, 2018 0.2404 0.2467 0.2302 0.2467 33,700 +0.02(+7.07%)
Nov 21, 2018 0.2304 0.2304 0.2304 0 -0.01(-3.19%)
Nov 20, 2018 0.2532 0.2532 0.2300 0.2380 323,651 -0.02(-8.46%)
Nov 19, 2018 0.2731 0.2800 0.2485 0.2600 221,019 -0.01(-3.70%)
Nov 16, 2018 0.3060 0.3060 0.2561 0.2700 261,200 -0.01(-3.16%)
Nov 15, 2018 0.2325 0.2795 0.2200 0.2788 183,631 +0.03(+11.52%)
Nov 14, 2018 0.2640 0.2796 0.2351 0.2500 968,415 -0.01(-5.27%)
Nov 13, 2018 0.2549 0.2650 0.2503 0.2639 256,356 +0.01(+3.53%)
Nov 12, 2018 0.2767 0.2784 0.2501 0.2549 431,703 -0.03(-9.90%)
Nov 09, 2018 0.3120 0.3120 0.2726 0.2829 545,300 -0.00(-1.08%)
Nov 08, 2018 0.2900 0.3260 0.2808 0.2860 541,906 -0.02(-7.08%)
Nov 07, 2018 0.2964 0.3260 0.2751 0.3078 425,424 +0.02(+6.69%)
Nov 06, 2018 0.2877 0.3000 0.2700 0.2885 584,729 +0.01(+3.04%)
Nov 05, 2018 0.3100 0.3115 0.2701 0.2800 824,317 -0.02(-6.64%)
Nov 02, 2018 0.3000 0.3090 0.2885 0.2999 629,700 +0.01(+3.95%)
Nov 01, 2018 0.2689 0.3233 0.2689 0.2885 1,831,799 +0.04(+15.17%)
Oct 31, 2018 0.2190 0.2603 0.2090 0.2505 900,434 +0.05(+25.25%)
Oct 30, 2018 0.2172 0.2207 0.2000 0.2000 437,833 -0.02(-7.28%)
Oct 29, 2018 0.2620 0.2620 0.2000 0.2157 782,070 -0.03(-10.98%)
Oct 26, 2018 0.2606 0.2700 0.2350 0.2423 694,000 -0.02(-7.16%)
Oct 25, 2018 0.2815 0.2900 0.2524 0.2610 383,847 +0.00(+0.38%)
Oct 24, 2018 0.3015 0.3140 0.2600 0.2600 782,986 -0.02(-7.14%)
Oct 23, 2018 0.2790 0.2929 0.2301 0.2800 1,178,582 -0.01(-2.78%)
Oct 22, 2018 0.3091 0.3200 0.2556 0.2880 684,743 -0.01(-2.60%)
Oct 19, 2018 0.3190 0.3190 0.2823 0.2957 900,000 -0.00(-1.43%)
Oct 18, 2018 0.3224 0.3378 0.2991 0.3000 479,589 -0.03(-8.20%)
Oct 17, 2018 0.3400 0.3400 0.2970 0.3268 983,954 -0.01(-3.31%)
Oct 16, 2018 0.3700 0.3810 0.3310 0.3380 746,865 -0.03(-8.05%)
Oct 15, 2018 0.3900 0.4011 0.3601 0.3676 1,261,054 +0.00(+0.00%)
Oct 12, 2018 0.3498 0.3789 0.3393 0.3676 908,200 +0.03(+8.76%)
Oct 11, 2018 0.3129 0.3470 0.3048 0.3380 759,025 +0.03(+9.03%)
Oct 10, 2018 0.3105 0.3201 0.2800 0.3100 597,948 -0.01(-1.74%)
Oct 09, 2018 0.3250 0.3301 0.3050 0.3155 868,268 -0.00(-1.41%)
Oct 08, 2018 0.3590 0.3590 0.2900 0.3200 919,818 -0.03(-8.47%)
Oct 05, 2018 0.3565 0.3607 0.3360 0.3496 414,700 -0.01(-2.13%)
Oct 04, 2018 0.3900 0.4220 0.3400 0.3572 1,559,066 -0.03(-6.98%)
Oct 03, 2018 0.4065 0.4065 0.3603 0.3840 546,999 +0.00(+0.47%)
Oct 02, 2018 0.4429 0.4429 0.3500 0.3822 1,040,604 -0.02(-6.09%)
Oct 01, 2018 0.4037 0.4397 0.4000 0.4070 953,417 +0.02(+4.36%)
Sep 28, 2018 0.4110 0.4110 0.3600 0.3900 1,148,800 -0.01(-2.26%)
Sep 27, 2018 0.4335 0.4500 0.3990 0.3990 1,109,946 -0.05(-10.34%)
Sep 26, 2018 0.4648 0.4907 0.3991 0.4450 1,251,295 +0.00(+0.52%)
Sep 25, 2018 0.4994 0.5300 0.4185 0.4427 2,841,897 -0.07(-13.50%)
Sep 24, 2018 0.4482 0.5209 0.4240 0.5118 2,893,328 +0.06(+14.01%)
Sep 21, 2018 0.3484 0.4510 0.3484 0.4489 2,772,900 +0.09(+25.88%)
Sep 20, 2018 0.3245 0.3629 0.3200 0.3566 1,388,360 +0.01(+3.93%)
Sep 19, 2018 0.3500 0.3800 0.3096 0.3431 4,680,186 +0.00(+0.91%)
Sep 18, 2018 0.2750 0.3400 0.2750 0.3400 2,947,450 +0.06(+23.46%)
Sep 17, 2018 0.2862 0.2940 0.2591 0.2754 981,868 +0.01(+4.83%)
Sep 14, 2018 0.2425 0.2706 0.2200 0.2627 1,159,200 +0.01(+5.08%)
Sep 13, 2018 0.3275 0.3360 0.2441 0.2500 4,139,591 -0.05(-16.67%)
Sep 12, 2018 0.1926 0.3200 0.1820 0.3000 5,736,309 +0.11(+55.60%)
Sep 11, 2018 0.2000 0.2000 0.1800 0.1928 516,785 -0.00(-1.13%)
Sep 10, 2018 0.1900 0.1990 0.1804 0.1950 556,148 +0.01(+2.69%)
Sep 07, 2018 0.1881 0.1950 0.1765 0.1899 630,800 -0.00(-2.21%)
Sep 06, 2018 0.1969 0.1991 0.1747 0.1942 513,843 +0.00(+0.31%)
Sep 05, 2018 0.2128 0.2390 0.1801 0.1936 633,969 -0.02(-8.07%)
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.