Crossroads Impact Corp (OP: CRSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.00	57.00	54.50	57.00	2,807	+0.50(+0.88%)
May 27, 2021	54.50	57.50	54.50	56.50	1,325	-1.25(-2.16%)
May 26, 2021	57.85	58.50	54.25	57.75	6,458	+0.75(+1.32%)
May 25, 2021	54.00	57.50	54.00	57.00	9,576	+3.25(+6.05%)
May 24, 2021	49.60	53.80	49.60	53.75	9,634	+3.95(+7.93%)
May 21, 2021	49.85	49.86	48.99	49.80	2,291	+2.10(+4.40%)
May 20, 2021	47.25	49.90	45.14	47.70	14,261	+1.72(+3.74%)
May 19, 2021	46.02	46.75	45.95	45.98	1,138	-1.01(-2.15%)
May 18, 2021	47.00	47.00	46.99	46.99	687	+1.14(+2.49%)
May 17, 2021	46.03	47.50	45.85	45.85	3,658	-1.15(-2.45%)
May 14, 2021	48.00	48.00	47.00	47.00	1,838	+1.00(+2.17%)
May 13, 2021	47.00	48.00	46.00	46.00	2,571	+0.25(+0.55%)
May 12, 2021	48.02	49.00	45.75	45.75	2,618	-3.25(-6.63%)
May 11, 2021	48.00	49.00	44.00	49.00	8,139	+0.00(+0.00%)
May 10, 2021	51.00	51.00	48.00	49.00	8,651	-2.70(-5.22%)
May 07, 2021	49.75	51.70	49.75	51.70	1,576	+3.15(+6.49%)
May 06, 2021	48.50	49.50	48.00	48.55	5,233	-0.95(-1.92%)
May 05, 2021	47.00	50.00	47.00	49.50	3,942	+2.50(+5.32%)
May 04, 2021	43.60	50.99	40.32	47.00	9,012	+2.00(+4.44%)
May 03, 2021	42.50	45.00	41.10	45.00	69,272	+2.25(+5.26%)
Apr 30, 2021	43.00	44.00	41.66	42.75	16,800	-0.70(-1.61%)
Apr 29, 2021	45.00	45.00	42.75	43.45	18,764	-1.30(-2.91%)
Apr 28, 2021	46.00	46.00	42.20	44.75	7,816	-2.25(-4.79%)
Apr 27, 2021	48.00	48.00	44.50	47.00	24,675	-2.00(-4.08%)
Apr 26, 2021	52.00	53.00	44.25	49.00	28,950	-1.29(-2.57%)
Apr 23, 2021	53.25	55.01	50.00	50.29	27,100	-3.01(-5.65%)
Apr 22, 2021	55.49	55.49	47.51	53.30	27,023	-2.70(-4.82%)
Apr 21, 2021	47.50	58.30	45.10	56.00	55,038	+9.00(+19.15%)
Apr 20, 2021	42.50	47.70	41.55	47.00	70,478	+6.00(+14.63%)
Apr 19, 2021	37.75	48.00	36.55	41.00	184,727	+1.00(+2.50%)
Apr 16, 2021	22.00	43.00	22.00	40.00	172,400	+18.00(+81.82%)
Apr 15, 2021	20.00	27.05	18.01	22.00	53,229	-0.25(-1.12%)
Apr 14, 2021	13.60	23.95	13.60	22.25	103,279	+9.25(+71.15%)
Apr 13, 2021	12.50	13.00	12.50	13.00	9,461	+1.00(+8.33%)
Apr 12, 2021	11.25	12.00	11.25	12.00	22,963	+0.75(+6.67%)
Apr 09, 2021	11.25	11.25	11.25	11.25	10,100	+0.25(+2.27%)
Apr 08, 2021	10.80	11.20	10.80	11.00	7,840	+0.50(+4.76%)
Apr 07, 2021	10.00	10.85	10.00	10.50	33,861	+1.00(+10.53%)
Apr 06, 2021		9.500	9.500	9.500	2	+0.00(+0.00%)
Apr 05, 2021	9.700	10.00	9.500	9.500	7,627	+0.00(+0.00%)
Apr 01, 2021	9.500	9.500	9.500	9.500	1,400	-0.29(-2.96%)
Mar 31, 2021		9.790	9.790	9.790	24	+0.00(+0.00%)
Mar 29, 2021		9.790	9.790	9.790	0	+0.00(+0.00%)
Mar 26, 2021	9.790	9.790	9.790	9.790	200	+0.00(+0.00%)
Mar 25, 2021	9.790	9.790	9.790	9.790	169	+0.39(+4.15%)
Mar 23, 2021		9.400	9.400	9.400	0	-0.50(-5.05%)
Mar 22, 2021	9.500	9.900	9.500	9.900	3,237	+0.70(+7.61%)
Mar 19, 2021	9.740	9.740	9.200	9.200	800	-0.15(-1.60%)
Mar 18, 2021	9.350	9.740	9.250	9.350	2,200	+0.00(+0.00%)
Mar 17, 2021	9.350	9.350	9.350	9.350	1,501	+0.05(+0.54%)
Mar 16, 2021	9.300	9.300	9.300	9.300	119	+0.00(+0.00%)
Mar 15, 2021	9.250	9.300	9.250	9.300	245	+0.05(+0.54%)
Mar 12, 2021	9.250	9.250	9.250	9.250	200	-0.05(-0.54%)
Mar 10, 2021		9.300	9.300	9.300	0	+0.15(+1.64%)
Mar 09, 2021	9.150	9.150	9.150	9.150	505	+0.14(+1.55%)
Mar 08, 2021	9.250	9.250	9.010	9.010	2,915	-0.14(-1.53%)
Mar 05, 2021	9.000	9.150	9.000	9.150	4,200	+0.15(+1.67%)
Mar 04, 2021	9.000	9.000	9.000	9.000	600	+0.00(+0.00%)
Mar 03, 2021	9.000	9.000	9.000	9.000	1,000	+0.00(+0.00%)
Mar 02, 2021	9.000	9.000	9.000	9.000	1,040	+0.00(+0.00%)

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.