Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crosswind Renewable (OP: CWNR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0062 0.0090 0.0062 0.0087 500 +0.00(+45.00%)
Jan 30, 2020 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+0.00%)
Jan 29, 2020 0.0062 0.0062 0.0059 0.0060 100,000 -0.00(-3.23%)
Jan 28, 2020 0.0073 0.0073 0.0062 0.0062 437,000 -0.00(-27.06%)
Jan 27, 2020 0.0070 0.0100 0.0070 0.0085 8,264 -0.00(-15.00%)
Jan 24, 2020 0.0082 0.0110 0.0070 0.0100 74,400 +0.00(+21.95%)
Jan 23, 2020 0.0082 0.0082 0.0082 0.0082 100,000 -0.00(-17.17%)
Jan 21, 2020 0.0099 0.0099 0.0099 0 +0.00(+10.00%)
Jan 17, 2020 0.0090 0.0090 0.0090 0.0090 73,300 -0.00(-10.00%)
Jan 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Jan 14, 2020 0.0099 0.0110 0.0099 0.0110 6,600 +0.00(+26.44%)
Jan 13, 2020 0.0079 0.0087 0.0079 0.0087 10,100 -0.00(-12.12%)
Jan 10, 2020 0.0075 0.0100 0.0075 0.0099 213,100 +0.00(+32.00%)
Jan 09, 2020 0.0070 0.0075 0.0069 0.0075 72,274 -0.00(-9.64%)
Jan 08, 2020 0.0067 0.0083 0.0067 0.0083 555 -0.00(-12.63%)
Jan 07, 2020 0.0090 0.0100 0.0066 0.0095 196,223 +0.00(+2.15%)
Jan 06, 2020 0.0093 0.0093 0.0093 0.0093 65,579 +0.00(+40.91%)
Jan 03, 2020 0.0066 0.0066 0.0066 0.0066 9,000 +0.00(+1.54%)
Jan 02, 2020 0.0070 0.0079 0.0065 0.0065 88,371 -0.00(-30.11%)
Dec 31, 2019 0.0075 0.0093 0.0064 0.0093 49,000 +0.00(+22.37%)
Dec 30, 2019 0.0094 0.0094 0.0076 0.0076 6,500 +0.00(+7.04%)
Dec 27, 2019 0.0093 0.0093 0.0071 0.0071 182,700 -0.00(-5.33%)
Dec 24, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Dec 23, 2019 0.0075 0.0075 0.0073 0.0075 292,522 +0.00(+2.74%)
Dec 20, 2019 0.0095 0.0095 0.0073 0.0073 18,000 -0.00(-26.26%)
Dec 19, 2019 0.0070 0.0100 0.0070 0.0099 142,801 -0.00(-1.00%)
Dec 18, 2019 0.0097 0.0100 0.0097 0.0100 15,017 +0.00(+40.85%)
Dec 17, 2019 0.0071 0.0071 0.0071 0.0071 6,000 -0.00(-29.00%)
Dec 16, 2019 0.0071 0.0100 0.0070 0.0100 81,500 +0.00(+0.00%)
Dec 13, 2019 0.0071 0.0100 0.0071 0.0100 8,500 +0.00(+0.00%)
Dec 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Dec 10, 2019 0.0080 0.0080 0.0080 0.0080 150,900 +0.00(+12.68%)
Dec 09, 2019 0.0071 0.0090 0.0071 0.0071 191,487 -0.00(-21.11%)
Dec 06, 2019 0.0075 0.0110 0.0073 0.0090 83,900 +0.00(+12.50%)
Dec 05, 2019 0.0079 0.0086 0.0079 0.0080 156,576 +0.00(+11.11%)
Dec 04, 2019 0.0100 0.0125 0.0070 0.0072 105,400 -0.00(-35.14%)
Dec 02, 2019 0.0111 0.0111 0.0111 0 +0.00(+1.83%)
Nov 26, 2019 0.0109 0.0109 0.0109 0 +0.00(+31.33%)
Nov 25, 2019 0.0104 0.0114 0.0083 0.0083 295,500 +0.00(+1.22%)
Nov 22, 2019 0.0082 0.0082 0.0082 0.0082 22,000 +0.00(+1.23%)
Nov 21, 2019 0.0081 0.0081 0.0080 0.0081 216,000 -0.00(-18.18%)
Nov 20, 2019 0.0099 0.0099 0.0099 0.0099 40,000 +0.00(+26.92%)
Nov 19, 2019 0.0078 0.0078 0.0078 0.0078 275,001 +0.00(+0.00%)
Nov 18, 2019 0.0076 0.0090 0.0076 0.0078 420,339 -0.00(-11.36%)
Nov 15, 2019 0.0077 0.0100 0.0076 0.0088 436,400 -0.00(-5.38%)
Nov 14, 2019 0.0091 0.0172 0.0062 0.0093 8,598,177 +0.00(+13.41%)
Nov 13, 2019 0.0082 0.0082 0.0082 0.0082 8,300 -0.00(-1.20%)
Nov 12, 2019 0.0083 0.0083 0.0083 0.0083 1,500 -0.00(-30.83%)
Nov 11, 2019 0.0120 0.0120 0.0100 0.0120 196,300 +0.00(+9.09%)
Nov 08, 2019 0.0099 0.0110 0.0092 0.0110 316,500 +0.00(+11.11%)
Nov 07, 2019 0.0076 0.0100 0.0073 0.0099 114,700 +0.00(+5.32%)
Nov 06, 2019 0.0094 0.0094 0.0094 0.0094 5,000 +0.00(+25.33%)
Nov 05, 2019 0.0096 0.0098 0.0075 0.0075 121,884 -0.00(-21.05%)
Nov 04, 2019 0.0100 0.0100 0.0072 0.0095 357,495 -0.00(-5.00%)
Nov 01, 2019 0.0108 0.0108 0.0082 0.0100 255,500 +0.00(+20.48%)
Oct 31, 2019 0.0083 0.0107 0.0083 0.0083 22,500 -0.00(-23.85%)
Oct 30, 2019 0.0086 0.0109 0.0082 0.0109 92,000 +0.00(+21.11%)
Oct 29, 2019 0.0090 0.0090 0.0090 0.0090 39,051 +0.00(+0.00%)
Oct 28, 2019 0.0086 0.0109 0.0086 0.0090 132,991 -0.00(-10.89%)
Oct 25, 2019 0.0100 0.0105 0.0100 0.0101 115,000 +0.00(+0.00%)
Oct 24, 2019 0.0086 0.0101 0.0086 0.0101 28,912 +0.00(+12.22%)
Oct 23, 2019 0.0090 0.0090 0.0090 0.0090 33,500 -0.00(-23.08%)
Oct 21, 2019 0.0117 0.0117 0.0117 0 +0.00(+14.71%)
Oct 18, 2019 0.0119 0.0119 0.0100 0.0102 52,000 -0.00(-0.97%)
Oct 17, 2019 0.0101 0.0110 0.0101 0.0103 197,420 +0.00(+0.98%)
Oct 16, 2019 0.0101 0.0111 0.0086 0.0102 971,906 +0.00(+0.00%)
Oct 15, 2019 0.0111 0.0114 0.0101 0.0102 1,472,914 -0.00(-8.93%)
Oct 14, 2019 0.0141 0.0145 0.0112 0.0112 718,039 -0.00(-27.74%)
Oct 11, 2019 0.0279 0.0300 0.0155 0.0155 2,926,600 -0.01(-43.64%)
Oct 10, 2019 0.0148 0.0276 0.0148 0.0275 5,873,373 +0.01(+75.16%)
Oct 09, 2019 0.0125 0.0185 0.0125 0.0157 2,949,717 +0.00(+22.66%)
Oct 08, 2019 0.0110 0.0128 0.0110 0.0128 1,023,759 +0.00(+28.00%)
Oct 07, 2019 0.0110 0.0110 0.0080 0.0100 76,379 -0.00(-4.76%)
Oct 04, 2019 0.0110 0.0110 0.0105 0.0105 7,800 -0.00(-4.55%)
Oct 03, 2019 0.0085 0.0110 0.0085 0.0110 430,060 +0.00(+4.76%)
Oct 02, 2019 0.0108 0.0108 0.0081 0.0105 320,562 -0.00(-8.70%)
Oct 01, 2019 0.0094 0.0115 0.0094 0.0115 107,500 +0.00(+4.55%)
Sep 27, 2019 0.0110 0.0110 0.0110 0 +0.00(+7.84%)
Sep 26, 2019 0.0109 0.0109 0.0102 0.0102 20,000 -0.00(-0.97%)
Sep 25, 2019 0.0103 0.0105 0.0103 0.0103 49,849 -0.00(-23.70%)
Sep 23, 2019 0.0135 0.0135 0.0135 0 +0.00(+9.76%)
Sep 20, 2019 0.0099 0.0140 0.0099 0.0123 835,800 +0.00(+23.00%)
Sep 19, 2019 0.0086 0.0100 0.0086 0.0100 10,000 +0.00(+0.00%)
Sep 17, 2019 0.0100 0.0100 0.0100 0 +0.00(+16.28%)
Sep 16, 2019 0.0086 0.0086 0.0086 0.0086 200 +0.00(+0.00%)
Sep 13, 2019 0.0090 0.0090 0.0083 0.0086 60,000 -0.00(-11.34%)
Sep 12, 2019 0.0090 0.0097 0.0080 0.0097 611,976 +0.00(+7.78%)
Sep 11, 2019 0.0090 0.0094 0.0090 0.0090 150,000 +0.00(+0.00%)
Sep 10, 2019 0.0095 0.0099 0.0090 0.0090 141,000 -0.00(-9.09%)
Sep 09, 2019 0.0100 0.0105 0.0083 0.0099 663,776 -0.00(-1.00%)
Sep 06, 2019 0.0098 0.0110 0.0095 0.0100 396,200 +0.00(+5.26%)
Sep 05, 2019 0.0095 0.0109 0.0088 0.0095 1,461,527 -0.00(-15.93%)
Sep 04, 2019 0.0091 0.0113 0.0091 0.0113 439,502 -0.00(-1.74%)
Sep 03, 2019 0.0109 0.0115 0.0091 0.0115 317,465 +0.00(+0.00%)
Aug 29, 2019 0.0115 0.0115 0.0115 0 +0.00(+23.66%)
Aug 28, 2019 0.0105 0.0108 0.0093 0.0093 95,912 -0.00(-16.22%)
Aug 27, 2019 0.0111 0.0129 0.0096 0.0111 795,293 -0.00(-16.54%)
Aug 26, 2019 0.0140 0.0140 0.0110 0.0133 375,972 -0.00(-5.00%)
Aug 23, 2019 0.0136 0.0140 0.0115 0.0140 244,300 +0.00(+6.06%)
Aug 22, 2019 0.0095 0.0143 0.0090 0.0132 1,687,502 +0.00(+25.71%)
Aug 21, 2019 0.0102 0.0110 0.0090 0.0105 804,872 -0.00(-4.55%)
Aug 20, 2019 0.0118 0.0118 0.0105 0.0110 296,543 -0.00(-1.79%)
Aug 19, 2019 0.0125 0.0130 0.0112 0.0112 168,560 -0.00(-17.65%)
Aug 16, 2019 0.0121 0.0136 0.0120 0.0136 314,000 +0.00(+5.43%)
Aug 15, 2019 0.0138 0.0138 0.0115 0.0129 40,207 +0.00(+0.00%)
Aug 14, 2019 0.0137 0.0138 0.0110 0.0129 491,423 -0.00(-7.19%)
Aug 13, 2019 0.0125 0.0142 0.0105 0.0139 568,568 +0.00(+26.36%)
Aug 12, 2019 0.0180 0.0180 0.0102 0.0110 1,473,397 -0.01(-38.55%)
Aug 09, 2019 0.0170 0.0207 0.0157 0.0179 950,100 +0.00(+5.92%)
Aug 08, 2019 0.0144 0.0198 0.0137 0.0169 1,273,069 +0.00(+9.03%)
Aug 07, 2019 0.0130 0.0164 0.0125 0.0155 1,040,868 +0.00(+4.73%)
Aug 06, 2019 0.0150 0.0150 0.0129 0.0148 159,884 +0.00(+7.25%)
Aug 05, 2019 0.0160 0.0160 0.0129 0.0138 675,986 -0.00(-13.75%)
Aug 02, 2019 0.0150 0.0160 0.0129 0.0160 927,800 -0.00(-8.05%)
Aug 01, 2019 0.0178 0.0180 0.0148 0.0174 940,100 -0.00(-2.25%)
Jul 31, 2019 0.0171 0.0209 0.0132 0.0178 1,268,719 -0.00(-6.32%)
Jul 30, 2019 0.0184 0.0229 0.0159 0.0190 1,373,786 -0.00(-20.50%)
Jul 29, 2019 0.0225 0.0263 0.0189 0.0239 1,235,832 -0.00(-9.13%)
Jul 26, 2019 0.0300 0.0300 0.0227 0.0263 1,539,700 -0.00(-12.33%)
Jul 25, 2019 0.0260 0.0370 0.0230 0.0300 4,097,643 +0.01(+27.66%)
Jul 24, 2019 0.0290 0.0435 0.0192 0.0235 11,331,174 -0.00(-11.99%)
Jul 23, 2019 0.0154 0.0398 0.0140 0.0267 9,750,081 +0.01(+118.85%)
Jul 22, 2019 0.0168 0.0180 0.0102 0.0122 2,089,829 -0.00(-26.51%)
Jul 19, 2019 0.0167 0.0200 0.0130 0.0166 2,600,200 -0.00(-8.29%)
Jul 18, 2019 0.0279 0.0285 0.0135 0.0181 8,395,905 -0.01(-30.38%)
Jul 17, 2019 0.0360 0.0645 0.0200 0.0260 16,378,709 -0.00(-14.75%)
Jul 16, 2019 0.0056 0.0329 0.0040 0.0305 14,239,948 +0.02(+306.67%)
Jul 15, 2019 0.0026 0.0090 0.0026 0.0075 6,103,430 +0.01(+240.91%)
Jul 11, 2019 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Jul 10, 2019 0.0023 0.0023 0.0023 0.0023 12,000 +0.00(+0.00%)
Jul 09, 2019 0.0027 0.0027 0.0023 0.0023 130,000 +0.00(+0.00%)
Jul 01, 2019 0.0023 0.0023 0.0023 0 -0.00(-20.69%)
Jun 28, 2019 0.0020 0.0029 0.0020 0.0029 318,000 +0.00(+93.33%)
Jun 26, 2019 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Jun 21, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 12, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 11, 2019 0.0017 0.0018 0.0017 0.0018 8,300 -0.00(-21.74%)
Jun 10, 2019 0.0022 0.0023 0.0022 0.0023 190,000 +0.00(+43.75%)
Jun 06, 2019 0.0016 0.0016 0.0016 0 -0.00(-27.27%)
Jun 05, 2019 0.0022 0.0022 0.0022 0.0022 50,000 -0.00(-4.35%)
Jun 04, 2019 0.0023 0.0036 0.0023 0.0023 78,629 -0.00(-4.17%)
May 30, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 29, 2019 0.0024 0.0024 0.0024 0.0024 50,281 +0.00(+4.35%)
May 28, 2019 0.0023 0.0023 0.0023 0.0023 41,000 +0.00(+0.00%)
May 23, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 22, 2019 0.0023 0.0023 0.0023 0.0023 50,162 +0.00(+0.00%)
May 21, 2019 0.0023 0.0023 0.0023 0.0023 16,000 +0.00(+0.00%)
May 20, 2019 0.0023 0.0024 0.0023 0.0023 196,666 -0.00(-4.17%)
May 15, 2019 0.0024 0.0024 0.0024 0 -0.00(-35.14%)
May 14, 2019 0.0023 0.0037 0.0023 0.0037 158,678 +0.00(+0.00%)
May 10, 2019 0.0037 0.0037 0.0037 0 +0.00(+48.00%)
May 09, 2019 0.0025 0.0025 0.0025 0.0025 36,000 +0.00(+0.00%)
May 08, 2019 0.0023 0.0025 0.0023 0.0025 30,000 +0.00(+8.70%)
May 07, 2019 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+0.00%)
May 03, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 02, 2019 0.0025 0.0025 0.0023 0.0023 533,399 -0.00(-8.00%)
May 01, 2019 0.0025 0.0032 0.0025 0.0025 162,000 +0.00(+0.00%)
Apr 29, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 26, 2019 0.0038 0.0038 0.0025 0.0025 2,100 -0.00(-35.90%)
Apr 25, 2019 0.0030 0.0039 0.0022 0.0039 69,220 +0.00(+5.41%)
Apr 24, 2019 0.0037 0.0037 0.0030 0.0037 11,381 -0.00(-2.63%)
Apr 23, 2019 0.0039 0.0039 0.0038 0.0038 15,128 +0.00(+18.75%)
Apr 22, 2019 0.0040 0.0040 0.0031 0.0032 156,000 -0.00(-20.00%)
Apr 18, 2019 0.0035 0.0042 0.0035 0.0040 871,000 +0.00(+53.85%)
Apr 17, 2019 0.0030 0.0030 0.0025 0.0026 91,224 -0.00(-3.70%)
Apr 16, 2019 0.0028 0.0028 0.0025 0.0027 191,330 +0.00(+0.00%)
Apr 15, 2019 0.0026 0.0035 0.0026 0.0027 282,643 -0.00(-10.00%)
Apr 12, 2019 0.0030 0.0030 0.0030 0.0030 78,900 +0.00(+0.00%)
Apr 11, 2019 0.0030 0.0030 0.0030 0.0030 15,100 +0.00(+0.00%)
Apr 10, 2019 0.0040 0.0040 0.0030 0.0030 180,326 -0.00(-25.00%)
Apr 09, 2019 0.0042 0.0042 0.0036 0.0040 502,970 -0.00(-4.76%)
Apr 08, 2019 0.0049 0.0049 0.0039 0.0042 1,319,556 +0.00(+5.00%)
Apr 05, 2019 0.0017 0.0065 0.0017 0.0040 12,313,001 +0.00(+233.33%)
Apr 04, 2019 0.0012 0.0012 0.0012 0.0012 4,412 -0.00(-14.29%)
Apr 03, 2019 0.0014 0.0014 0.0012 0.0014 213,498 +0.00(+0.00%)
Apr 02, 2019 0.0014 0.0014 0.0014 0.0014 2,100 +0.00(+0.00%)
Mar 25, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 15, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 11, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Mar 08, 2019 0.0015 0.0015 0.0015 2 +0.00(+0.00%)
Mar 06, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 26, 2019 0.0015 0.0015 0.0015 0 -0.00(-40.00%)
Feb 21, 2019 0.0025 0.0025 0.0025 0 +0.00(+66.67%)
Feb 19, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 13, 2019 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Feb 12, 2019 0.0020 0.0020 0.0018 0.0018 70,000 -0.00(-18.18%)
Feb 11, 2019 0.0020 0.0025 0.0017 0.0022 601,000 +0.00(+10.00%)
Feb 08, 2019 0.0010 0.0020 0.0010 0.0020 3,477,100 +0.00(+185.71%)
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.