|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-27 | 59,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-09-28 | 157,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-29 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-30 | 44,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-03 | 65,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-04 | 288,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-05 | 85,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-10-06 | 27,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-07 | 233,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-10-11 | 148,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-10-12 | 24,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-13 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-14 | 234,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-17 | 63,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-18 | 209,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-19 | 160,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-20 | 59,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-21 | 106,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-24 | 259,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-25 | 57,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-26 | 67,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-27 | 8,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-28 | 69,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-31 | 85,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-01 | 42,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-02 | 74,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-03 | 155,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-11-04 | 222,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-11-07 | 195,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-11-08 | 55,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-09 | 173,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-10 | 140,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-11 | 65,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-11-14 | 285,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-15 | 52,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-16 | 131,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-17 | 68,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-18 | 488,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-21 | 304,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-11-22 | 211,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-11-23 | 32,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-24 | 51,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-25 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-28 | 77,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-29 | 96,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-30 | 280,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-01 | 211,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-02 | 158,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-05 | 232,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-06 | 158,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-07 | 95,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-08 | 783,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-09 | 2,526,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2005-12-12 | 1,791,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-12-13 | 342,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-12-14 | 474,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-15 | 193,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-16 | 287,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-19 | 80,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-20 | 288,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-21 | 94,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-22 | 27,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-23 | 127,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-28 | 1,614,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-29 | 656,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-30 | 239,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-01-03 | 411,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2006-01-04 | 169,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2006-01-05 | 340,300 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2006-01-06 | 287,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2006-01-09 | 3,250,700 | 0.08 | 0.12 | 0.08 | 0.11 | 00:00:00 | | 2006-01-10 | 2,065,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-01-11 | 1,272,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-01-12 | 722,400 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2006-01-13 | 476,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-01-16 | 3,009,600 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2006-01-17 | 733,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-01-18 | 274,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-01-19 | 374,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-01-20 | 273,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-01-23 | 225,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-01-24 | 239,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-01-25 | 186,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-01-26 | 163,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-01-27 | 170,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-01-30 | 251,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-01-31 | 297,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-01 | 188,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-02 | 401,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-02-03 | 161,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-06 | 194,600 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-07 | 535,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-08 | 132,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-09 | 663,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2006-02-10 | 330,900 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2006-02-13 | 242,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-14 | 29,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-15 | 221,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-16 | 61,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-17 | 25,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-20 | 238,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-21 | 311,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-22 | 131,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-23 | 248,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-24 | 251,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-27 | 182,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-28 | 51,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-01 | 93,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-03-02 | 102,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-03 | 536,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-03-06 | 365,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-07 | 151,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-03-08 | 278,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-09 | 78,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-10 | 228,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-13 | 34,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-14 | 256,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-03-15 | 391,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-03-16 | 296,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-03-17 | 172,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-20 | 168,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
