Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Electrokinetics Corp (NQ: CRKN )

0.1131 -0.0165 (-12.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 23, 2024 0.1411 0.1450 0.1080 0.1131 157,182,464 -0.02(-12.73%)
May 22, 2024 0.1110 0.1816 0.0980 0.1296 525,997,952 +0.00(+3.10%)
May 21, 2024 0.1733 0.1849 0.1150 0.1257 322,112,992 -0.07(-36.83%)
May 20, 2024 0.2800 0.2800 0.1510 0.1990 749,028,544 +0.03(+16.37%)
May 17, 2024 0.4210 0.6000 0.1410 0.1710 1,735,175,936 -0.07(-28.75%)
May 16, 2024 0.0725 0.5300 0.0650 0.2400 3,092,257,536 +0.19(+419.48%)
May 15, 2024 0.0576 0.0580 0.0441 0.0462 513,545,888 -0.00(-2.94%)
May 14, 2024 0.0467 0.1050 0.0440 0.0476 386,351,424 +0.00(+3.93%)
May 13, 2024 0.0425 0.0481 0.0418 0.0458 13,077,011 +0.00(+6.76%)
May 10, 2024 0.0465 0.0465 0.0415 0.0429 15,653,469 -0.00(-8.72%)
May 09, 2024 0.0430 0.0475 0.0414 0.0470 11,281,332 +0.00(+9.81%)
May 08, 2024 0.0470 0.0470 0.0426 0.0428 12,218,155 -0.00(-8.55%)
May 07, 2024 0.0441 0.0488 0.0425 0.0468 17,468,262 +0.00(+4.93%)
May 06, 2024 0.0460 0.0465 0.0441 0.0446 7,257,165 -0.00(-5.31%)
May 03, 2024 0.0470 0.0520 0.0445 0.0471 16,830,648 +0.00(+0.21%)
May 02, 2024 0.0500 0.0529 0.0443 0.0470 19,169,276 -0.00(-3.69%)
May 01, 2024 0.0540 0.0569 0.0480 0.0488 10,451,782 -0.00(-2.20%)
Apr 30, 2024 0.0500 0.0517 0.0491 0.0499 5,692,487 -0.00(-1.19%)
Apr 29, 2024 0.0590 0.0590 0.0488 0.0505 11,753,800 -0.00(-0.79%)
Apr 26, 2024 0.0500 0.0552 0.0490 0.0509 4,772,980 +0.00(+1.80%)
Apr 25, 2024 0.0520 0.0520 0.0460 0.0500 3,300,202 +0.00(+4.38%)
Apr 24, 2024 0.0490 0.0495 0.0468 0.0479 2,147,511 -0.00(-2.24%)
Apr 23, 2024 0.0536 0.0536 0.0480 0.0490 3,335,105 -0.00(-4.85%)
Apr 22, 2024 0.0580 0.0580 0.0510 0.0515 3,665,105 -0.00(-7.21%)
Apr 19, 2024 0.0550 0.0641 0.0512 0.0555 13,823,278 +0.00(+6.73%)
Apr 18, 2024 0.0490 0.0580 0.0480 0.0520 4,786,675 +0.00(+6.12%)
Apr 17, 2024 0.0470 0.0490 0.0435 0.0490 4,881,241 +0.00(+2.08%)
Apr 16, 2024 0.0494 0.0494 0.0462 0.0480 2,080,096 -0.00(-2.83%)
Apr 15, 2024 0.0550 0.0560 0.0487 0.0494 3,384,184 -0.00(-9.02%)
Apr 12, 2024 0.0577 0.0577 0.0520 0.0543 2,649,796 -0.00(-1.27%)
Apr 11, 2024 0.0539 0.0578 0.0525 0.0550 1,384,597 +0.00(+2.80%)
Apr 10, 2024 0.0610 0.0610 0.0520 0.0535 4,039,466 -0.01(-12.30%)
Apr 09, 2024 0.0580 0.0649 0.0550 0.0610 6,545,755 +0.01(+10.91%)
Apr 08, 2024 0.0540 0.0555 0.0520 0.0550 2,199,257 +0.00(+3.38%)
Apr 05, 2024 0.0500 0.0532 0.0492 0.0532 2,709,921 +0.00(+8.79%)
Apr 04, 2024 0.0535 0.0535 0.0481 0.0489 2,648,032 -0.00(-1.21%)
Apr 03, 2024 0.0500 0.0515 0.0490 0.0495 5,248,981 +0.00(+1.02%)
Apr 02, 2024 0.0575 0.0575 0.0461 0.0490 8,190,537 -0.01(-14.78%)
Apr 01, 2024 0.0598 0.0625 0.0560 0.0575 11,365,807 -0.00(-4.01%)
Mar 28, 2024 0.0577 0.0620 0.0577 0.0599 10,847,132 +0.00(+2.39%)
Mar 27, 2024 0.0608 0.0608 0.0582 0.0585 2,713,741 -0.00(-4.10%)
Mar 26, 2024 0.0600 0.0612 0.0582 0.0610 2,898,871 +0.00(+1.67%)
Mar 25, 2024 0.0620 0.0620 0.0585 0.0600 1,490,368 +0.00(+0.84%)
Mar 22, 2024 0.0599 0.0611 0.0580 0.0595 1,519,745 -0.00(-0.50%)
Mar 21, 2024 0.0552 0.0624 0.0552 0.0598 1,723,274 -0.00(-2.76%)
Mar 20, 2024 0.0590 0.0620 0.0590 0.0615 2,192,272 +0.00(+6.03%)
Mar 19, 2024 0.0598 0.0618 0.0575 0.0580 1,401,856 -0.00(-2.68%)
Mar 18, 2024 0.0635 0.0635 0.0570 0.0596 3,456,915 -0.00(-3.25%)
Mar 15, 2024 0.0641 0.0680 0.0616 0.0616 3,433,798 -0.00(-6.81%)
Mar 14, 2024 0.0646 0.0690 0.0637 0.0661 2,301,165 +0.00(+0.30%)
Mar 13, 2024 0.0708 0.0717 0.0620 0.0659 3,996,099 -0.00(-0.90%)
Mar 12, 2024 0.0773 0.0792 0.0640 0.0665 10,589,911 -0.01(-16.56%)
Mar 11, 2024 0.0830 0.0850 0.0774 0.0797 1,924,091 -0.00(-5.12%)
Mar 08, 2024 0.0880 0.0880 0.0810 0.0840 1,318,867 -0.00(-1.18%)
Mar 07, 2024 0.0880 0.0880 0.0800 0.0850 1,849,243 -0.00(-0.58%)
Mar 06, 2024 0.0925 0.0929 0.0798 0.0855 5,875,137 -0.00(-3.93%)
Mar 05, 2024 0.0902 0.0950 0.0856 0.0890 4,560,746 -0.00(-2.20%)
Mar 04, 2024 0.0988 0.0988 0.0888 0.0910 2,503,980 -0.00(-3.19%)
Mar 01, 2024 0.0971 0.1009 0.0918 0.0940 2,107,239 -0.00(-4.95%)
Feb 29, 2024 0.1020 0.1020 0.0960 0.0989 1,148,611 -0.00(-1.00%)
Feb 28, 2024 0.0970 0.1020 0.0970 0.0999 923,921 -0.00(-0.10%)
Feb 27, 2024 0.1000 0.1030 0.0920 0.1000 2,713,619 -0.00(-0.99%)
Feb 26, 2024 0.0999 0.1015 0.0976 0.1010 757,510 +0.00(+0.50%)
Feb 23, 2024 0.1018 0.1018 0.0980 0.1005 1,084,949 -0.00(-1.47%)
Feb 22, 2024 0.0981 0.1037 0.0981 0.1020 1,276,187 +0.00(+2.00%)
Feb 21, 2024 0.1038 0.1046 0.0985 0.1000 6,347,629 -0.00(-1.86%)
Feb 20, 2024 0.1051 0.1051 0.0975 0.1019 1,188,588 +0.00(+1.29%)
Feb 16, 2024 0.1100 0.1100 0.0975 0.1006 2,182,261 -0.00(-3.82%)
Feb 15, 2024 0.1028 0.1080 0.1001 0.1046 1,288,779 -0.00(-0.38%)
Feb 14, 2024 0.1021 0.1090 0.1020 0.1050 1,045,950 +0.00(+3.96%)
Feb 13, 2024 0.1200 0.1200 0.0981 0.1010 3,157,613 -0.01(-12.93%)
Feb 12, 2024 0.1280 0.1280 0.1120 0.1160 2,756,686 -0.01(-8.52%)
Feb 09, 2024 0.1176 0.1350 0.1165 0.1268 2,318,546 +0.01(+7.73%)
Feb 08, 2024 0.1160 0.1178 0.1120 0.1177 507,126 +0.00(+3.98%)
Feb 07, 2024 0.1100 0.1158 0.1081 0.1132 704,647 +0.00(+0.53%)
Feb 06, 2024 0.1088 0.1150 0.1050 0.1126 1,480,166 -0.01(-5.30%)
Feb 05, 2024 0.1200 0.1229 0.1151 0.1189 1,007,926 -0.00(-3.33%)
Feb 02, 2024 0.1380 0.1380 0.1136 0.1230 2,574,477 -0.01(-7.52%)
Feb 01, 2024 0.1341 0.1347 0.1256 0.1330 1,406,776 +0.00(+1.53%)
Jan 31, 2024 0.1300 0.1360 0.1220 0.1310 2,339,771 +0.00(+3.15%)
Jan 30, 2024 0.1380 0.1390 0.1214 0.1270 5,495,335 -0.01(-10.37%)
Jan 29, 2024 0.1449 0.1449 0.1250 0.1417 5,074,547 -0.00(-2.21%)
Jan 26, 2024 0.1207 0.1490 0.1196 0.1449 18,499,500 +0.03(+27.55%)
Jan 25, 2024 0.1060 0.1200 0.1060 0.1136 4,718,703 +0.01(+6.87%)
Jan 24, 2024 0.1066 0.1107 0.1061 0.1063 830,116 -0.00(-3.36%)
Jan 23, 2024 0.1081 0.1129 0.1042 0.1100 1,113,469 +0.00(+1.29%)
Jan 22, 2024 0.1220 0.1220 0.1022 0.1086 2,450,120 -0.01(-9.50%)
Jan 19, 2024 0.1193 0.1225 0.1167 0.1200 894,340 +0.00(+0.00%)
Jan 18, 2024 0.1200 0.1234 0.1150 0.1200 1,079,407 -0.00(-1.15%)
Jan 17, 2024 0.1279 0.1279 0.1164 0.1214 2,121,329 -0.01(-5.60%)
Jan 16, 2024 0.1300 0.1304 0.1251 0.1286 627,854 -0.00(-1.83%)
Jan 12, 2024 0.1279 0.1336 0.1270 0.1310 2,247,540 +0.00(+1.95%)
Jan 11, 2024 0.1370 0.1370 0.1275 0.1285 2,033,231 -0.01(-6.20%)
Jan 10, 2024 0.1350 0.1391 0.1327 0.1370 869,021 +0.00(+1.03%)
Jan 09, 2024 0.1360 0.1365 0.1318 0.1356 833,329 -0.00(-1.17%)
Jan 08, 2024 0.1408 0.1408 0.1318 0.1372 1,722,742 +0.00(+0.96%)
Jan 05, 2024 0.1355 0.1441 0.1347 0.1359 1,363,943 -0.00(-2.93%)
Jan 04, 2024 0.1571 0.1585 0.1272 0.1400 5,145,365 -0.01(-5.41%)
Jan 03, 2024 0.1485 0.1510 0.1451 0.1480 552,562 -0.00(-3.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.