|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 82,400 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-04-07 | 126,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-08 | 28,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-11 | 188,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-12 | 505,300 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-04-13 | 110,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-14 | 225,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-04-15 | 528,600 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2005-04-18 | 215,200 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2005-04-19 | 135,100 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-04-20 | 155,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2005-04-21 | 28,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-22 | 40,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-04-25 | 57,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-26 | 242,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2005-04-27 | 54,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-04-28 | 49,800 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-04-29 | 191,300 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-05-02 | 21,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-05-03 | 152,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-05-04 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-05 | 39,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-06 | 75,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-09 | 48,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-10 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-11 | 50,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-12 | 114,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-13 | 228,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-16 | 38,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-05-17 | 371,200 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2005-05-18 | 197,200 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2005-05-19 | 114,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-05-20 | 109,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-05-24 | 13,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-05-25 | 79,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2005-05-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-05-27 | 50,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-05-30 | 144,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-05-31 | 72,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-01 | 196,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-02 | 190,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-03 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-06 | 140,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-07 | 192,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-08 | 56,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-09 | 74,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-10 | 122,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-13 | 111,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-14 | 252,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-06-15 | 151,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-06-16 | 56,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-17 | 66,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-20 | 84,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-21 | 155,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-22 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-23 | 152,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-24 | 239,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-27 | 170,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-28 | 250,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-29 | 226,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-06-30 | 36,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-07-04 | 11,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-05 | 60,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-06 | 510,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-07-07 | 71,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-07-08 | 261,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-11 | 61,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-12 | 164,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-13 | 93,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-07-14 | 172,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-07-15 | 14,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-07-18 | 759,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2005-07-19 | 693,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-07-20 | 133,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-07-21 | 748,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-07-22 | 189,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-07-25 | 273,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-07-26 | 105,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-07-27 | 146,200 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-07-28 | 196,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-07-29 | 173,200 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2005-08-02 | 290,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-08-03 | 166,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-04 | 14,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-08-05 | 239,900 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-08-08 | 79,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-09 | 95,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-10 | 14,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-11 | 152,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-08-12 | 287,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-15 | 219,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-08-16 | 142,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-08-17 | 73,300 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-08-18 | 25,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-08-19 | 58,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-08-22 | 107,200 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2005-08-23 | 42,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-08-24 | 125,900 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2005-08-25 | 347,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-26 | 261,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-08-29 | 154,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-08-30 | 169,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-08-31 | 135,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-09-01 | 130,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-09-02 | 26,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-09-06 | 458,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2005-09-07 | 283,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-09-08 | 153,000 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2005-09-09 | 177,100 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2005-09-12 | 181,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-09-13 | 255,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-09-14 | 162,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-15 | 70,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-09-16 | 80,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-19 | 251,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-20 | 58,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-09-21 | 128,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-09-22 | 81,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-09-23 | 113,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-09-26 | 161,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-09-27 | 59,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
