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 (%)
Jul 31, 2019 0.1637 0.1733 0.1575 0.1696 79,330 +0.02(+11.65%)
Jul 30, 2019 0.1468 0.1677 0.1384 0.1519 546,262 -0.02(-9.42%)
Jul 29, 2019 0.1700 0.1732 0.1590 0.1677 441,619 +0.01(+6.01%)
Jul 26, 2019 0.1689 0.1700 0.1571 0.1582 143,600 -0.00(-1.12%)
Jul 25, 2019 0.1510 0.1672 0.1510 0.1600 110,309 -0.00(-2.38%)
Jul 24, 2019 0.1600 0.1697 0.1575 0.1639 288,769 -0.00(-0.67%)
Jul 23, 2019 0.1320 0.1758 0.1311 0.1650 444,890 +0.02(+15.87%)
Jul 22, 2019 0.1500 0.1500 0.1316 0.1424 313,457 +0.01(+5.48%)
Jul 19, 2019 0.1235 0.1399 0.1235 0.1350 348,200 +0.01(+6.30%)
Jul 18, 2019 0.1260 0.1390 0.1260 0.1270 237,218 -0.00(-2.23%)
Jul 17, 2019 0.1400 0.1400 0.1199 0.1299 315,950 -0.00(-0.23%)
Jul 16, 2019 0.1361 0.1400 0.1300 0.1302 243,866 -0.00(-3.56%)
Jul 15, 2019 0.1432 0.1432 0.1286 0.1350 185,458 +0.00(+0.00%)
Jul 12, 2019 0.1392 0.1535 0.1300 0.1350 380,800 -0.00(-3.50%)
Jul 11, 2019 0.1400 0.1417 0.1300 0.1399 314,076 -0.00(-2.37%)
Jul 10, 2019 0.1400 0.1500 0.1352 0.1433 416,199 -0.00(-2.32%)
Jul 09, 2019 0.1400 0.1579 0.1400 0.1467 253,519 -0.00(-2.20%)
Jul 08, 2019 0.1600 0.1600 0.1439 0.1500 584,570 -0.00(-1.32%)
Jul 05, 2019 0.1469 0.1599 0.1400 0.1520 98,200 +0.00(+1.40%)
Jul 03, 2019 0.1505 0.1594 0.1450 0.1499 206,800 -0.00(-0.73%)
Jul 02, 2019 0.1650 0.1730 0.1500 0.1510 381,619 -0.02(-12.21%)
Jul 01, 2019 0.1670 0.1750 0.1670 0.1720 195,009 +0.00(+1.30%)
Jun 28, 2019 0.1650 0.1816 0.1650 0.1698 176,300 -0.00(-0.12%)
Jun 27, 2019 0.1890 0.1890 0.1650 0.1700 87,059 +0.00(+2.41%)
Jun 26, 2019 0.1700 0.1738 0.1660 0.1660 81,376 -0.00(-2.35%)
Jun 25, 2019 0.1901 0.1908 0.1700 0.1700 149,661 -0.01(-5.56%)
Jun 24, 2019 0.1620 0.2000 0.1620 0.1800 285,633 +0.01(+9.09%)
Jun 21, 2019 0.1700 0.1700 0.1561 0.1650 184,600 +0.01(+4.90%)
Jun 20, 2019 0.1613 0.1651 0.1560 0.1573 236,096 +0.00(+0.32%)
Jun 19, 2019 0.1573 0.1672 0.1550 0.1568 215,574 +0.00(+1.16%)
Jun 18, 2019 0.1625 0.1700 0.1542 0.1550 241,909 -0.01(-3.13%)
Jun 17, 2019 0.1628 0.1930 0.1587 0.1600 95,407 -0.00(-0.12%)
Jun 14, 2019 0.1495 0.1700 0.1491 0.1602 77,500 +0.01(+3.35%)
Jun 13, 2019 0.1700 0.1702 0.1550 0.1550 558,755 -0.01(-7.74%)
Jun 12, 2019 0.1750 0.1750 0.1600 0.1680 72,687 +0.00(+1.82%)
Jun 11, 2019 0.1720 0.1753 0.1650 0.1650 146,027 -0.01(-6.04%)
Jun 10, 2019 0.1690 0.1800 0.1676 0.1756 98,908 +0.00(+2.09%)
Jun 07, 2019 0.1694 0.1859 0.1650 0.1720 144,800 +0.01(+3.30%)
Jun 06, 2019 0.1682 0.1741 0.1610 0.1665 142,821 +0.01(+3.42%)
Jun 05, 2019 0.1892 0.1892 0.1604 0.1610 422,440 -0.02(-8.99%)
Jun 04, 2019 0.1834 0.1858 0.1769 0.1769 162,678 -0.01(-4.84%)
Jun 03, 2019 0.1908 0.1990 0.1800 0.1859 327,285 -0.01(-2.72%)
May 31, 2019 0.1975 0.2290 0.1900 0.1911 229,300 -0.01(-4.45%)
May 30, 2019 0.2084 0.2148 0.1940 0.2000 311,753 +0.00(+1.11%)
May 29, 2019 0.2000 0.2019 0.1902 0.1978 127,793 +0.00(+2.22%)
May 28, 2019 0.1836 0.2000 0.1800 0.1935 569,241 +0.01(+3.26%)
May 24, 2019 0.2000 0.2031 0.1834 0.1874 376,400 -0.01(-5.35%)
May 23, 2019 0.2075 0.2075 0.1900 0.1980 194,512 -0.00(-1.49%)
May 22, 2019 0.2100 0.2100 0.2001 0.2010 246,852 -0.01(-4.29%)
May 21, 2019 0.2011 0.2145 0.2011 0.2100 53,832 -0.00(-1.41%)
May 20, 2019 0.2099 0.2150 0.2001 0.2130 91,621 +0.00(+1.43%)
May 17, 2019 0.2000 0.2100 0.1975 0.2100 242,800 +0.01(+4.48%)
May 16, 2019 0.2176 0.2325 0.1986 0.2010 137,844 -0.00(-0.54%)
May 15, 2019 0.2100 0.2129 0.2001 0.2021 198,317 -0.01(-5.07%)
May 14, 2019 0.2096 0.2300 0.2057 0.2129 177,317 -0.00(-0.42%)
May 13, 2019 0.2085 0.2166 0.2000 0.2138 298,444 +0.01(+5.22%)
May 10, 2019 0.2174 0.2174 0.2014 0.2032 364,300 -0.01(-6.57%)
May 09, 2019 0.2129 0.2255 0.2094 0.2175 436,671 +0.00(+0.93%)
May 08, 2019 0.2090 0.2219 0.2090 0.2155 282,374 +0.00(+0.23%)
May 07, 2019 0.2080 0.2196 0.2080 0.2150 247,865 +0.00(+1.99%)
May 06, 2019 0.2050 0.2240 0.2050 0.2108 152,904 -0.01(-4.92%)
May 03, 2019 0.2176 0.2219 0.2140 0.2217 180,900 +0.00(+1.19%)
May 02, 2019 0.2185 0.2248 0.2128 0.2191 161,254 +0.00(+1.01%)
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.