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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-08-23	185,900	0.57	0.58	0.55	0.55	00:00:00
2007-08-24	25,000	0.58	0.58	0.58	0.58	00:00:00
2007-08-27	34,100	0.59	0.59	0.55	0.55	00:00:00
2007-08-28	63,700	0.55	0.55	0.52	0.55	00:00:00
2007-08-29	38,500	0.55	0.55	0.55	0.55	00:00:00
2007-08-30	93,300	0.55	0.58	0.54	0.55	00:00:00
2007-08-31	9,500	0.55	0.55	0.51	0.54	00:00:00
2007-09-04	25,000	0.55	0.55	0.55	0.55	00:00:00
2007-09-05	99,600	0.55	0.58	0.55	0.56	00:00:00
2007-09-06	38,000	0.54	0.59	0.54	0.59	00:00:00
2007-09-07	39,400	0.59	0.59	0.57	0.59	00:00:00
2007-09-10	150,300	0.59	0.59	0.50	0.54	00:00:00
2007-09-11	531,000	0.56	0.57	0.51	0.55	00:00:00
2007-09-12	211,100	0.55	0.55	0.51	0.53	00:00:00
2007-09-13	66,400	0.54	0.55	0.53	0.53	00:00:00
2007-09-14	134,800	0.54	0.54	0.53	0.53	00:00:00
2007-09-17	112,100	0.55	0.56	0.54	0.56	00:00:00
2007-09-18	26,800	0.55	0.55	0.53	0.54	00:00:00
2007-09-19	36,500	0.53	0.54	0.53	0.53	00:00:00
2007-09-20	159,100	0.54	0.55	0.53	0.53	00:00:00
2007-09-21	83,600	0.53	0.54	0.53	0.54	00:00:00
2007-09-24	120,300	0.55	0.55	0.53	0.53	00:00:00
2007-09-25	104,900	0.53	0.53	0.51	0.51	00:00:00
2007-09-26	29,200	0.50	0.51	0.50	0.51	00:00:00
2007-09-27	114,900	0.53	0.53	0.48	0.52	00:00:00
2007-09-28	92,200	0.50	0.51	0.49	0.50	00:00:00
2007-10-01	108,700	0.51	0.52	0.50	0.50	00:00:00
2007-10-02	94,200	0.50	0.53	0.50	0.52	00:00:00
2007-10-03	59,800	0.52	0.53	0.51	0.53	00:00:00
2007-10-04	64,700	0.53	0.54	0.52	0.54	00:00:00
2007-10-05	20,400	0.52	0.53	0.52	0.53	00:00:00
2007-10-09	39,900	0.55	0.55	0.52	0.53	00:00:00
2007-10-10	38,500	0.53	0.53	0.51	0.53	00:00:00
2007-10-11	67,100	0.54	0.55	0.52	0.53	00:00:00
2007-10-12	150,400	0.55	0.58	0.54	0.54	00:00:00
2007-10-15	73,700	0.54	0.54	0.53	0.54	00:00:00
2007-10-16	46,600	0.54	0.54	0.52	0.53	00:00:00
2007-10-17	74,500	0.55	0.55	0.53	0.53	00:00:00
2007-10-18	70,200	0.53	0.53	0.52	0.52	00:00:00
2007-10-19	77,500	0.55	0.57	0.55	0.57	00:00:00
2007-10-22	39,800	0.54	0.56	0.53	0.53	00:00:00
2007-10-23	40,000	0.54	0.54	0.53	0.53	00:00:00
2007-10-24	8,200	0.52	0.55	0.52	0.55	00:00:00
2007-10-25	98,400	0.53	0.55	0.53	0.54	00:00:00
2007-10-26	89,500	0.55	0.55	0.53	0.53	00:00:00
2007-10-29	284,200	0.53	0.55	0.53	0.55	00:00:00
2007-10-30	203,000	0.56	0.56	0.52	0.55	00:00:00
2007-10-31	40,000	0.53	0.55	0.53	0.55	00:00:00
2007-11-01	118,200	0.55	0.55	0.53	0.53	00:00:00
2007-11-02	68,700	0.53	0.55	0.52	0.53	00:00:00
2007-11-05	51,800	0.55	0.55	0.53	0.55	00:00:00
2007-11-06	19,200	0.53	0.55	0.53	0.55	00:00:00
2007-11-07	80,200	0.55	0.55	0.54	0.54	00:00:00
2007-11-08	103,600	0.55	0.56	0.53	0.53	00:00:00
2007-11-09	14,600	0.54	0.55	0.54	0.54	00:00:00
2007-11-12	42,700	0.55	0.56	0.54	0.54	00:00:00
2007-11-13	19,000	0.53	0.56	0.53	0.55	00:00:00
2007-11-14	63,400	0.54	0.55	0.53	0.54	00:00:00
2007-11-15	105,800	0.54	0.54	0.51	0.51	00:00:00
2007-11-16	212,100	0.52	0.52	0.46	0.48	00:00:00
2007-11-19	63,000	0.48	0.49	0.46	0.46	00:00:00
2007-11-20	57,200	0.50	0.50	0.46	0.46	00:00:00
2007-11-21	206,700	0.46	0.46	0.41	0.43	00:00:00
2007-11-22	129,300	0.42	0.44	0.42	0.44	00:00:00
2007-11-23	69,700	0.45	0.47	0.43	0.44	00:00:00
2007-11-26	10,400	0.44	0.44	0.44	0.44	00:00:00
2007-11-27	11,400	0.44	0.46	0.44	0.46	00:00:00
2007-11-28	83,500	0.45	0.49	0.45	0.49	00:00:00
2007-11-29	29,800	0.49	0.49	0.48	0.49	00:00:00
2007-11-30	36,900	0.49	0.49	0.48	0.48	00:00:00
2007-12-03	43,900	0.47	0.49	0.46	0.48	00:00:00
2007-12-04	3,000	0.46	0.46	0.46	0.46	00:00:00
2007-12-05	11,700	0.46	0.48	0.46	0.47	00:00:00
2007-12-06	16,700	0.46	0.46	0.45	0.45	00:00:00
2007-12-07	72,800	0.45	0.45	0.41	0.41	00:00:00
2007-12-10	65,700	0.42	0.45	0.42	0.42	00:00:00
2007-12-11	32,400	0.43	0.46	0.43	0.44	00:00:00
2007-12-12	43,100	0.44	0.44	0.42	0.43	00:00:00
2007-12-13	129,200	0.42	0.42	0.39	0.39	00:00:00
2007-12-14	97,300	0.39	0.40	0.38	0.38	00:00:00
2007-12-17	101,400	0.39	0.39	0.35	0.36	00:00:00
2007-12-18	222,700	0.37	0.38	0.37	0.38	00:00:00
2007-12-19	1,582,800	0.38	0.42	0.38	0.41	00:00:00
2007-12-20	93,400	0.41	0.41	0.39	0.40	00:00:00
2007-12-21	37,400	0.40	0.40	0.38	0.39	00:00:00
2007-12-24	20,000	0.40	0.40	0.40	0.40	00:00:00
2007-12-27	54,800	0.40	0.40	0.40	0.40	00:00:00
2007-12-28	49,700	0.40	0.40	0.40	0.40	00:00:00
2007-12-31	16,600	0.39	0.40	0.39	0.40	00:00:00
2008-01-02	75,100	0.40	0.40	0.38	0.39	00:00:00
2008-01-03	45,300	0.40	0.40	0.38	0.38	00:00:00
2008-01-04	2,000	0.38	0.38	0.38	0.38	00:00:00
2008-01-07	136,000	0.38	0.39	0.37	0.37	00:00:00
2008-01-08	34,000	0.37	0.39	0.37	0.39	00:00:00
2008-01-09	106,000	0.39	0.39	0.37	0.39	00:00:00
2008-01-10	89,500	0.38	0.38	0.38	0.38	00:00:00
2008-01-11	78,900	0.39	0.40	0.37	0.37	00:00:00
2008-01-14	1,929,900	0.39	0.41	0.38	0.41	00:00:00
2008-01-15	47,800	0.42	0.42	0.42	0.42	00:00:00
2008-01-16	72,200	0.40	0.46	0.40	0.46	00:00:00
2008-01-17	124,100	0.45	0.46	0.40	0.43	00:00:00
2008-01-18	55,100	0.41	0.44	0.40	0.41	00:00:00
2008-01-21	60,500	0.40	0.42	0.38	0.39	00:00:00
2008-01-22	55,900	0.39	0.40	0.36	0.40	00:00:00
2008-01-23	52,800	0.38	0.40	0.38	0.40	00:00:00
2008-01-24	30,200	0.39	0.42	0.39	0.42	00:00:00
2008-01-25	14,200	0.42	0.42	0.41	0.41	00:00:00
2008-01-28	13,900	0.42	0.42	0.42	0.42	00:00:00
2008-01-29	99,300	0.42	0.43	0.41	0.41	00:00:00
2008-01-30	23,600	0.41	0.41	0.41	0.41	00:00:00
2008-01-31	39,200	0.40	0.42	0.39	0.39	00:00:00
2008-02-01	128,600	0.39	0.40	0.37	0.37	00:00:00
2008-02-04	73,000	0.37	0.39	0.37	0.39	00:00:00
2008-02-05	41,000	0.40	0.40	0.38	0.38	00:00:00
2008-02-06	13,400	0.40	0.40	0.39	0.39	00:00:00
2008-02-07	68,600	0.40	0.40	0.39	0.40	00:00:00
2008-02-08	117,700	0.39	0.40	0.38	0.39	00:00:00
2008-02-11	234,000	0.39	0.39	0.36	0.36	00:00:00
2008-02-12	52,900	0.36	0.38	0.34	0.38	00:00:00
2008-02-13	66,600	0.36	0.36	0.36	0.36	00:00:00
2008-02-14	19,300	0.37	0.37	0.37	0.37	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 > >>