|
 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 | | 2007-03-02 | 52,400 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-03-05 | 53,900 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2007-03-06 | 43,600 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-03-07 | 51,200 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2007-03-08 | 37,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-03-09 | 69,100 | 0.51 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2007-03-12 | 107,200 | 0.50 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2007-03-13 | 58,000 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2007-03-14 | 43,400 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-03-15 | 36,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-03-16 | 95,400 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2007-03-19 | 38,100 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-03-20 | 45,600 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-03-21 | 25,800 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-03-22 | 12,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-03-23 | 8,000 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-03-26 | 55,500 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2007-03-27 | 38,000 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-03-28 | 49,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2007-03-29 | 19,800 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2007-03-30 | 118,200 | 0.51 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2007-04-02 | 101,400 | 0.48 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2007-04-03 | 88,700 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-04-04 | 162,300 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-04-05 | 229,300 | 0.52 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2007-04-09 | 207,000 | 0.56 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2007-04-10 | 72,700 | 0.57 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-04-11 | 59,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-04-12 | 23,000 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2007-04-13 | 50,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2007-04-16 | 27,800 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-04-17 | 46,800 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-04-18 | 36,000 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2007-04-19 | 72,100 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-04-20 | 27,300 | 0.57 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2007-04-23 | 8,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-04-24 | 29,900 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2007-04-25 | 9,700 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-04-26 | 25,500 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-04-27 | 80,400 | 0.54 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-04-30 | 122,400 | 0.53 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2007-05-01 | 37,900 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-05-02 | 231,500 | 0.55 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2007-05-03 | 4,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-04 | 10,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-05-07 | 478,200 | 0.54 | 0.62 | 0.54 | 0.58 | 00:00:00 | | 2007-05-08 | 83,800 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-05-09 | 153,600 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-05-10 | 55,300 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-05-11 | 59,000 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-05-14 | 51,100 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2007-05-15 | 56,400 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-05-16 | 211,300 | 0.56 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2007-05-17 | 30,100 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-05-18 | 81,300 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2007-05-22 | 95,200 | 0.54 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-05-23 | 3,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-05-24 | 21,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-25 | 25,800 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-05-28 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-29 | 17,400 | 0.57 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2007-05-30 | 23,700 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-05-31 | 46,200 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-06-01 | 5,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-06-04 | 31,900 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-06-05 | 382,900 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-06-06 | 138,200 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2007-06-07 | 89,700 | 0.61 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2007-06-08 | 72,300 | 0.61 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2007-06-11 | 42,700 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2007-06-12 | 120,000 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-06-13 | 33,100 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-06-14 | 56,200 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-06-15 | 66,800 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-06-18 | 80,700 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-06-19 | 245,000 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2007-06-20 | 82,900 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2007-06-21 | 109,500 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-06-22 | 123,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-06-25 | 105,600 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2007-06-26 | 68,500 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-06-27 | 33,200 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-06-28 | 14,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-06-29 | 54,500 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-07-03 | 35,000 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-07-04 | 40,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-05 | 51,800 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-07-06 | 5,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-07-09 | 74,200 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-07-10 | 29,400 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2007-07-11 | 103,000 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-07-12 | 136,800 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-07-13 | 79,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-07-16 | 60,800 | 0.61 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-07-17 | 70,000 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-07-18 | 102,600 | 0.62 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-07-19 | 144,700 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-07-20 | 230,900 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-07-23 | 80,400 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-07-24 | 180,400 | 0.65 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2007-07-25 | 108,000 | 0.74 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2007-07-26 | 123,600 | 0.73 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2007-07-27 | 81,300 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-07-30 | 133,800 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-07-31 | 60,400 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-08-01 | 40,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-08-02 | 13,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-08-03 | 61,300 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-08-07 | 59,300 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-08-08 | 30,200 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-08-09 | 24,500 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-08-10 | 118,500 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-08-13 | 9,700 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-08-14 | 48,900 | 0.63 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2007-08-15 | 62,700 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-08-16 | 189,300 | 0.54 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2007-08-17 | 88,500 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-08-20 | 89,000 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-08-21 | 38,200 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2007-08-22 | 29,000 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-08-23 | 185,900 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
