|
 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 | | 2006-03-20 | 168,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-21 | 3,646,400 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-03-22 | 543,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-03-23 | 296,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-03-24 | 414,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-27 | 328,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-03-28 | 68,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-29 | 208,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-03-30 | 185,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-03-31 | 602,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-04-03 | 426,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-04-04 | 336,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-04-05 | 1,065,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-04-06 | 379,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-04-07 | 1,222,700 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2006-04-10 | 3,629,100 | 0.14 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2006-04-11 | 3,369,800 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2006-04-12 | 668,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-04-13 | 757,600 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2006-04-17 | 2,832,900 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2006-04-18 | 1,618,900 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2006-04-19 | 571,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-04-20 | 586,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-04-21 | 124,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-04-24 | 285,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-04-25 | 169,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-04-26 | 238,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-04-27 | 500,300 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2006-04-28 | 337,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-01 | 2,881,000 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2006-05-02 | 1,294,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-03 | 631,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-04 | 570,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-05 | 716,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-08 | 206,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-09 | 1,034,200 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-05-10 | 536,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-11 | 853,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-12 | 435,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-15 | 599,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-16 | 451,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-17 | 889,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-18 | 605,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-19 | 807,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-23 | 210,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-05-24 | 140,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-25 | 180,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-26 | 182,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-29 | 208,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-30 | 134,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-31 | 381,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-06-01 | 162,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-02 | 155,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-05 | 113,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-06-06 | 191,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-06-07 | 315,300 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2006-06-08 | 176,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-06-09 | 78,300 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-06-12 | 110,600 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2006-06-13 | 650,800 | 0.12 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2006-06-14 | 30,200 | 0.53 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2006-06-15 | 27,500 | 0.47 | 0.65 | 0.47 | 0.59 | 00:00:00 | | 2006-06-16 | 211,700 | 0.60 | 0.60 | 0.48 | 0.54 | 00:00:00 | | 2006-06-19 | 60,300 | 0.53 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2006-06-20 | 36,100 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2006-06-21 | 8,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2006-06-22 | 24,700 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2006-06-23 | 3,800 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2006-06-26 | 59,200 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2006-06-27 | 104,300 | 0.55 | 0.60 | 0.52 | 0.55 | 00:00:00 | | 2006-06-28 | 93,200 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2006-06-29 | 54,200 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2006-06-30 | 38,700 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2006-07-04 | 34,200 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2006-07-05 | 31,500 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-07-06 | 16,100 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2006-07-07 | 16,400 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2006-07-10 | 35,500 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2006-07-11 | 47,700 | 0.46 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2006-07-12 | 56,300 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2006-07-13 | 43,300 | 0.50 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2006-07-14 | 23,100 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2006-07-17 | 16,200 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-07-18 | 42,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2006-07-19 | 115,400 | 0.47 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2006-07-20 | 17,600 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2006-07-21 | 30,900 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-07-24 | 14,700 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2006-07-25 | 35,200 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2006-07-26 | 17,400 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-07-27 | 16,900 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2006-07-28 | 33,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-07-31 | 55,000 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2006-08-01 | 18,900 | 0.48 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2006-08-02 | 1,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2006-08-03 | 71,800 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2006-08-04 | 34,300 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2006-08-08 | 2,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-08-09 | 31,700 | 0.53 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2006-08-10 | 73,600 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-08-11 | 38,100 | 0.60 | 0.60 | 0.53 | 0.59 | 00:00:00 | | 2006-08-14 | 33,700 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2006-08-15 | 14,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2006-08-16 | 32,100 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2006-08-17 | 18,900 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2006-08-18 | 40,000 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2006-08-21 | 11,600 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2006-08-22 | 1,300 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-08-23 | 9,900 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-08-24 | 14,100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2006-08-25 | 57,800 | 0.58 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2006-08-28 | 71,400 | 0.58 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2006-08-29 | 49,700 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2006-08-30 | 79,000 | 0.52 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2006-08-31 | 94,400 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2006-09-01 | 95,000 | 0.58 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2006-09-05 | 29,100 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2006-09-06 | 84,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-09-07 | 22,000 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2006-09-08 | 57,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-09-11 | 88,100 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
