|
 CROSS LAKE MINERA - [Ticker: CRN.TO] |     | | Last Trade | 10.25 | Last Trade Time | 2017-03-02 - 20:36:00 | | Variation | +0.15 (+1.49%) | Open | 10.11 | | High | 10.25 | Low | 10.05 | | Volume | 5,463 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 10.26 x 0 - 10.30 x 0 | | Former Close | 10.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CRN.TO quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 96,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-04-23 | 66,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-04-26 | 102,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-04-27 | 112,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-04-28 | 436,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-04-29 | 148,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-04-30 | 111,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-05-03 | 105,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2004-05-04 | 97,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-05-05 | 65,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-05-06 | 237,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-05-07 | 177,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-05-10 | 40,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-05-11 | 310,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2004-05-12 | 171,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-05-13 | 187,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2004-05-14 | 32,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-05-17 | 42,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-05-18 | 12,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-05-19 | 168,300 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2004-05-20 | 119,600 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2004-05-21 | 27,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-05-25 | 73,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-05-26 | 441,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2004-05-27 | 391,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-05-28 | 726,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-05-31 | 95,200 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-06-01 | 144,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-06-02 | 479,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-06-03 | 184,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-04 | 217,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2004-06-07 | 423,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-08 | 90,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-09 | 60,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-06-10 | 175,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-11 | 50,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-06-14 | 92,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-06-15 | 96,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-16 | 268,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-06-17 | 52,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-18 | 170,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-21 | 25,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-22 | 101,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-23 | 49,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-24 | 41,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-06-25 | 165,400 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2004-06-28 | 33,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-06-29 | 237,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-06-30 | 41,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2004-07-02 | 25,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-07-05 | 209,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-07-06 | 44,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-07-07 | 23,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-07-08 | 52,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-07-09 | 105,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-07-12 | 33,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-07-13 | 49,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-07-14 | 34,600 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2004-07-15 | 285,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-07-16 | 102,400 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-07-19 | 75,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-07-20 | 1,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-07-21 | 17,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-07-22 | 103,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2004-07-23 | 17,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-07-26 | 56,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-07-27 | 45,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-07-28 | 33,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-07-29 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-07-30 | 22,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-03 | 57,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-08-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-08-05 | 6,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-08-06 | 88,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-08-09 | 13,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-08-10 | 79,400 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2004-08-11 | 38,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-08-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-08-13 | 64,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-08-16 | 16,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-17 | 16,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-08-18 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-19 | 309,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-08-20 | 165,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-08-23 | 56,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-08-24 | 33,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-08-25 | 51,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-08-26 | 56,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-08-27 | 162,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-08-30 | 149,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-08-31 | 136,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-09-01 | 44,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-09-02 | 377,900 | 0.15 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2004-09-03 | 593,700 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2004-09-07 | 477,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-09-08 | 410,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-09-09 | 255,300 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-09-10 | 51,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-13 | 178,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-09-14 | 61,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-09-15 | 58,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-09-16 | 163,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-09-17 | 1,253,600 | 0.15 | 0.18 | 0.14 | 0.16 | 00:00:00 | | 2004-09-20 | 433,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-09-21 | 101,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-09-22 | 1,024,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-09-23 | 326,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-24 | 136,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-27 | 288,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-28 | 205,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-09-29 | 413,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-30 | 476,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-10-01 | 182,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-10-04 | 163,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-10-05 | 186,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-10-06 | 180,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-10-07 | 753,300 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-10-08 | 508,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-10-12 | 112,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-13 | 156,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-14 | 245,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
