|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 245,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-10-15 | 37,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-18 | 568,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-10-19 | 167,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-20 | 183,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-21 | 78,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-10-22 | 172,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-10-25 | 76,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-10-26 | 45,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-10-27 | 113,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2004-10-28 | 231,500 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2004-10-29 | 317,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-01 | 383,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-02 | 748,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-11-03 | 92,200 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-04 | 386,600 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-11-05 | 329,400 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-11-08 | 246,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-11-09 | 207,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-11-10 | 298,300 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-11-11 | 79,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-12 | 335,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-11-15 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-11-16 | 150,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-17 | 194,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-11-18 | 48,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-19 | 107,700 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-22 | 45,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-23 | 60,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-24 | 172,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-11-25 | 80,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-11-26 | 41,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-11-29 | 14,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-11-30 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-12-01 | 163,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-12-02 | 317,300 | 0.14 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2004-12-03 | 79,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-12-06 | 105,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-12-07 | 147,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-12-08 | 254,000 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2004-12-09 | 176,900 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2004-12-10 | 21,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-12-13 | 71,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-12-14 | 42,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-12-15 | 73,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-12-16 | 419,600 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2004-12-17 | 129,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-12-20 | 50,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-12-21 | 35,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-22 | 33,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-12-23 | 133,100 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2004-12-24 | 96,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-29 | 94,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-12-30 | 277,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-12-31 | 1,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-04 | 47,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-01-05 | 57,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-01-06 | 39,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-07 | 40,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-10 | 75,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-01-11 | 144,200 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-01-12 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-13 | 255,200 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-01-14 | 10,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-17 | 101,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-01-18 | 52,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-01-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-20 | 28,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-21 | 31,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-01-24 | 63,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-25 | 45,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-01-26 | 53,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-27 | 244,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-01-28 | 342,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-01-31 | 93,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-01 | 35,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-02 | 15,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-02-03 | 95,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-04 | 177,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-07 | 53,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-08 | 178,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-02-09 | 51,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-10 | 56,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-11 | 151,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-14 | 991,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-02-15 | 183,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-02-16 | 433,100 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-02-17 | 279,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-02-18 | 318,100 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2005-02-21 | 119,600 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2005-02-22 | 66,800 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-02-23 | 234,500 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-02-24 | 254,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-02-25 | 454,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-02-28 | 266,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-01 | 135,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-03-02 | 105,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-03 | 59,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-04 | 77,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-03-07 | 141,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-03-08 | 285,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-09 | 253,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-03-10 | 120,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-03-11 | 206,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-03-14 | 58,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-03-15 | 38,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-16 | 70,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-17 | 71,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-03-18 | 81,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2005-03-21 | 42,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-22 | 32,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-23 | 204,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-03-24 | 130,300 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-03-28 | 27,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-29 | 77,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-30 | 144,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-03-31 | 32,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-04-01 | 92,500 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-04-04 | 247,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-05 | 51,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-06 | 82,400 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
