TR4DER - CROSS LAKE MINERA [CRN.TO] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-11	88,100	0.50	0.50	0.49	0.50	00:00:00
2006-09-12	58,900	0.47	0.50	0.47	0.50	00:00:00
2006-09-13	134,400	0.48	0.48	0.42	0.48	00:00:00
2006-09-14	65,000	0.45	0.46	0.45	0.45	00:00:00
2006-09-15	26,000	0.44	0.46	0.44	0.45	00:00:00
2006-09-18	25,600	0.45	0.48	0.45	0.46	00:00:00
2006-09-19	17,400	0.46	0.46	0.45	0.45	00:00:00
2006-09-20	38,100	0.46	0.46	0.45	0.46	00:00:00
2006-09-21	15,000	0.45	0.45	0.44	0.45	00:00:00
2006-09-22	14,500	0.46	0.46	0.46	0.46	00:00:00
2006-09-25	24,600	0.45	0.45	0.43	0.43	00:00:00
2006-09-26	23,900	0.44	0.45	0.43	0.45	00:00:00
2006-09-27	30,800	0.45	0.46	0.45	0.46	00:00:00
2006-09-28	62,900	0.44	0.48	0.44	0.48	00:00:00
2006-09-29	13,000	0.43	0.46	0.43	0.46	00:00:00
2006-10-02	5,200	0.48	0.48	0.44	0.47	00:00:00
2006-10-03	23,300	0.42	0.43	0.42	0.43	00:00:00
2006-10-04	7,600	0.44	0.44	0.42	0.42	00:00:00
2006-10-05	0	0.42	0.42	0.42	0.42	00:00:00
2006-10-06	3,600	0.42	0.43	0.42	0.43	00:00:00
2006-10-10	18,300	0.42	0.43	0.42	0.43	00:00:00
2006-10-11	1,100	0.42	0.42	0.42	0.42	00:00:00
2006-10-12	17,700	0.43	0.43	0.41	0.43	00:00:00
2006-10-13	34,500	0.43	0.43	0.41	0.43	00:00:00
2006-10-16	100,500	0.42	0.42	0.37	0.41	00:00:00
2006-10-17	33,200	0.39	0.40	0.39	0.40	00:00:00
2006-10-18	39,400	0.40	0.40	0.37	0.38	00:00:00
2006-10-19	47,400	0.37	0.42	0.37	0.42	00:00:00
2006-10-20	17,900	0.39	0.40	0.38	0.38	00:00:00
2006-10-23	20,000	0.38	0.40	0.37	0.37	00:00:00
2006-10-24	18,000	0.37	0.38	0.36	0.36	00:00:00
2006-10-25	7,400	0.38	0.39	0.37	0.37	00:00:00
2006-10-26	40,500	0.39	0.40	0.38	0.40	00:00:00
2006-10-27	29,200	0.39	0.40	0.39	0.40	00:00:00
2006-10-30	49,000	0.40	0.41	0.40	0.41	00:00:00
2006-10-31	34,500	0.41	0.41	0.40	0.40	00:00:00
2006-11-01	30,300	0.41	0.41	0.40	0.41	00:00:00
2006-11-02	60,300	0.40	0.42	0.40	0.42	00:00:00
2006-11-03	30,700	0.41	0.43	0.39	0.40	00:00:00
2006-11-06	24,500	0.39	0.39	0.38	0.39	00:00:00
2006-11-07	20,000	0.38	0.38	0.37	0.38	00:00:00
2006-11-08	45,200	0.37	0.40	0.37	0.40	00:00:00
2006-11-09	35,400	0.39	0.40	0.38	0.39	00:00:00
2006-11-10	14,100	0.40	0.40	0.39	0.39	00:00:00
2006-11-13	38,600	0.38	0.40	0.37	0.40	00:00:00
2006-11-14	47,200	0.38	0.40	0.38	0.39	00:00:00
2006-11-15	16,800	0.39	0.40	0.39	0.39	00:00:00
2006-11-16	47,700	0.40	0.40	0.39	0.39	00:00:00
2006-11-17	24,500	0.38	0.40	0.38	0.40	00:00:00
2006-11-20	13,600	0.38	0.38	0.38	0.38	00:00:00
2006-11-21	29,800	0.39	0.39	0.38	0.38	00:00:00
2006-11-22	29,200	0.39	0.40	0.39	0.39	00:00:00
2006-11-23	81,200	0.40	0.40	0.39	0.40	00:00:00
2006-11-24	83,200	0.40	0.45	0.40	0.45	00:00:00
2006-11-27	80,200	0.45	0.45	0.42	0.43	00:00:00
2006-11-28	66,500	0.43	0.45	0.43	0.45	00:00:00
2006-11-29	164,600	0.44	0.48	0.44	0.48	00:00:00
2006-11-30	186,100	0.48	0.50	0.48	0.50	00:00:00
2006-12-01	312,900	0.49	0.49	0.48	0.49	00:00:00
2006-12-04	50,100	0.49	0.50	0.48	0.50	00:00:00
2006-12-05	49,900	0.50	0.50	0.48	0.48	00:00:00
2006-12-06	13,700	0.47	0.49	0.47	0.49	00:00:00
2006-12-07	56,100	0.47	0.49	0.47	0.47	00:00:00
2006-12-08	47,100	0.46	0.46	0.44	0.44	00:00:00
2006-12-11	37,100	0.44	0.44	0.42	0.43	00:00:00
2006-12-12	32,600	0.43	0.43	0.43	0.43	00:00:00
2006-12-13	38,800	0.43	0.43	0.42	0.43	00:00:00
2006-12-14	91,800	0.43	0.45	0.42	0.45	00:00:00
2006-12-15	120,800	0.42	0.43	0.41	0.41	00:00:00
2006-12-18	90,700	0.42	0.42	0.41	0.42	00:00:00
2006-12-19	157,400	0.41	0.43	0.40	0.40	00:00:00
2006-12-20	85,100	0.40	0.40	0.39	0.39	00:00:00
2006-12-21	111,400	0.41	0.41	0.39	0.40	00:00:00
2006-12-22	54,800	0.41	0.41	0.39	0.40	00:00:00
2006-12-27	11,700	0.40	0.42	0.40	0.40	00:00:00
2006-12-28	41,200	0.41	0.44	0.41	0.43	00:00:00
2006-12-29	118,700	0.44	0.44	0.40	0.40	00:00:00
2007-01-02	59,700	0.42	0.46	0.42	0.45	00:00:00
2007-01-03	64,500	0.44	0.46	0.44	0.45	00:00:00
2007-01-04	34,800	0.43	0.43	0.40	0.43	00:00:00
2007-01-05	6,000	0.43	0.43	0.43	0.43	00:00:00
2007-01-08	37,600	0.42	0.45	0.42	0.45	00:00:00
2007-01-09	27,100	0.42	0.45	0.42	0.43	00:00:00
2007-01-10	45,800	0.45	0.46	0.45	0.46	00:00:00
2007-01-11	91,200	0.46	0.49	0.45	0.49	00:00:00
2007-01-12	75,400	0.49	0.49	0.44	0.46	00:00:00
2007-01-15	69,000	0.47	0.48	0.45	0.45	00:00:00
2007-01-16	72,200	0.45	0.50	0.45	0.50	00:00:00
2007-01-17	245,000	0.50	0.53	0.48	0.50	00:00:00
2007-01-18	198,200	0.48	0.55	0.48	0.55	00:00:00
2007-01-19	153,200	0.55	0.58	0.52	0.57	00:00:00
2007-01-22	161,100	0.57	0.59	0.55	0.55	00:00:00
2007-01-23	54,200	0.55	0.55	0.52	0.53	00:00:00
2007-01-24	294,500	0.55	0.55	0.49	0.50	00:00:00
2007-01-25	113,200	0.50	0.52	0.47	0.49	00:00:00
2007-01-26	78,200	0.50	0.50	0.46	0.46	00:00:00
2007-01-29	65,500	0.47	0.48	0.46	0.46	00:00:00
2007-01-30	117,900	0.46	0.50	0.46	0.50	00:00:00
2007-01-31	151,200	0.50	0.52	0.49	0.50	00:00:00
2007-02-01	118,600	0.49	0.50	0.49	0.50	00:00:00
2007-02-02	52,200	0.49	0.49	0.48	0.48	00:00:00
2007-02-05	35,900	0.49	0.49	0.49	0.49	00:00:00
2007-02-06	108,100	0.48	0.49	0.46	0.47	00:00:00
2007-02-07	100,700	0.47	0.48	0.46	0.46	00:00:00
2007-02-08	84,500	0.47	0.47	0.46	0.47	00:00:00
2007-02-09	240,600	0.47	0.47	0.47	0.47	00:00:00
2007-02-12	186,700	0.47	0.48	0.46	0.46	00:00:00
2007-02-13	112,000	0.46	0.47	0.46	0.47	00:00:00
2007-02-14	161,000	0.48	0.48	0.48	0.48	00:00:00
2007-02-15	182,000	0.48	0.49	0.47	0.49	00:00:00
2007-02-16	129,900	0.48	0.48	0.45	0.46	00:00:00
2007-02-19	77,700	0.47	0.47	0.46	0.47	00:00:00
2007-02-20	89,500	0.46	0.47	0.45	0.47	00:00:00
2007-02-21	49,200	0.46	0.48	0.45	0.48	00:00:00
2007-02-22	63,500	0.48	0.49	0.48	0.48	00:00:00
2007-02-23	387,100	0.49	0.55	0.48	0.53	00:00:00
2007-02-26	180,900	0.56	0.58	0.50	0.56	00:00:00
2007-02-27	283,200	0.56	0.56	0.50	0.50	00:00:00
2007-02-28	33,600	0.53	0.53	0.51	0.52	00:00:00
2007-03-01	184,300	0.54	0.57	0.50	0.53	00:00:00
2007-03-02	52,400	0.53	0.53	0.50	0.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>