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

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

0.0670 -0.0013 (-1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 0.0681 0.0708 0.0616 0.0670 6,981,266 -0.00(-1.90%)
May 29, 2025 0.0774 0.0774 0.0651 0.0683 16,973,668 -0.01(-10.37%)
May 28, 2025 0.0814 0.1200 0.0700 0.0762 486,393,056 +0.02(+31.38%)
May 27, 2025 0.0700 0.0701 0.0579 0.0580 10,803,207 -0.01(-15.08%)
May 23, 2025 0.0739 0.0739 0.0666 0.0683 3,853,241 -0.00(-5.79%)
May 22, 2025 0.0729 0.0747 0.0711 0.0725 3,893,508 -0.00(-5.84%)
May 21, 2025 0.0719 0.0814 0.0719 0.0770 14,120,381 +0.00(+5.19%)
May 20, 2025 0.0744 0.0800 0.0700 0.0732 12,385,035 -0.00(-0.54%)
May 19, 2025 0.0725 0.0745 0.0678 0.0736 36,676,012 +0.00(+6.05%)
May 16, 2025 0.0975 0.1700 0.0634 0.0694 199,527,792 -0.02(-24.07%)
May 15, 2025 0.1026 0.1049 0.0817 0.0914 7,465,004 -0.02(-16.30%)
May 14, 2025 0.1117 0.1179 0.1022 0.1092 8,959,095 -0.01(-10.34%)
May 13, 2025 0.1313 0.1498 0.1202 0.1218 122,077,888 +0.00(+1.67%)
May 12, 2025 0.1202 0.1230 0.1153 0.1198 1,598,438 +0.01(+5.46%)
May 09, 2025 0.1175 0.1175 0.1106 0.1136 1,095,259 -0.00(-3.81%)
May 08, 2025 0.1220 0.1220 0.1163 0.1181 964,270 -0.00(-0.08%)
May 07, 2025 0.1300 0.1300 0.1180 0.1182 454,048 -0.01(-4.68%)
May 06, 2025 0.1200 0.1249 0.1156 0.1240 760,554 +0.01(+4.64%)
May 05, 2025 0.1280 0.1280 0.1168 0.1185 1,164,385 -0.00(-2.23%)
May 02, 2025 0.1220 0.1250 0.1185 0.1212 811,500 +0.00(+2.54%)
May 01, 2025 0.1230 0.1230 0.1151 0.1182 746,185 -0.00(-2.07%)
Apr 30, 2025 0.1250 0.1283 0.1167 0.1207 686,367 -0.01(-5.70%)
Apr 29, 2025 0.1230 0.1304 0.1226 0.1280 918,921 +0.00(+0.47%)
Apr 28, 2025 0.1286 0.1286 0.1207 0.1274 895,619 -0.00(-1.24%)
Apr 25, 2025 0.1299 0.1299 0.1154 0.1290 1,253,299 -0.00(-0.23%)
Apr 24, 2025 0.1230 0.1377 0.1145 0.1293 3,865,148 +0.01(+9.58%)
Apr 23, 2025 0.1185 0.1230 0.1180 0.1180 1,102,598 -0.00(-1.75%)
Apr 22, 2025 0.1200 0.1299 0.1162 0.1201 1,053,078 -0.00(-2.44%)
Apr 21, 2025 0.1500 0.1500 0.1227 0.1231 1,585,565 -0.02(-16.82%)
Apr 17, 2025 0.1600 0.1600 0.1460 0.1480 313,286 +0.00(+0.00%)
Apr 16, 2025 0.1500 0.1550 0.1462 0.1480 507,514 -0.01(-7.09%)
Apr 15, 2025 0.1676 0.1689 0.1500 0.1593 544,733 -0.01(-3.04%)
Apr 14, 2025 0.1743 0.1743 0.1616 0.1643 461,350 +0.00(+2.30%)
Apr 11, 2025 0.1622 0.1700 0.1578 0.1606 848,048 -0.01(-3.95%)
Apr 10, 2025 0.1796 0.1920 0.1650 0.1672 1,031,604 -0.01(-3.46%)
Apr 09, 2025 0.1610 0.1789 0.1551 0.1732 808,296 +0.02(+12.10%)
Apr 08, 2025 0.1700 0.1719 0.1545 0.1545 772,284 +0.00(+0.65%)
Apr 07, 2025 0.1495 0.1641 0.1230 0.1535 1,256,681 +0.00(+0.72%)
Apr 04, 2025 0.1749 0.1749 0.1501 0.1524 1,128,433 -0.02(-13.01%)
Apr 03, 2025 0.1860 0.1870 0.1700 0.1752 642,443 -0.02(-8.65%)
Apr 02, 2025 0.1840 0.1980 0.1801 0.1918 598,219 +0.00(+1.11%)
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 Of Service.