|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 19,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2008-02-15 | 209,400 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2008-02-19 | 30,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2008-02-20 | 126,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-02-21 | 69,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-02-22 | 204,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-02-25 | 66,600 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-02-26 | 300,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-02-27 | 506,700 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2008-02-28 | 317,200 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2008-02-29 | 202,800 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2008-03-03 | 422,700 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2008-03-04 | 113,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2008-03-05 | 175,800 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2008-03-06 | 119,100 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2008-03-07 | 317,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2008-03-10 | 77,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2008-03-11 | 109,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-03-12 | 75,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2008-03-13 | 119,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-03-14 | 301,000 | 0.40 | 0.42 | 0.39 | 0.41 | 00:00:00 | 2008-03-17 | 187,100 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-03-18 | 107,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2008-03-19 | 79,200 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2008-03-20 | 102,500 | 0.40 | 0.40 | 0.35 | 0.37 | 00:00:00 | 2008-03-24 | 90,500 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | 2008-03-25 | 17,600 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-03-26 | 33,200 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2008-03-27 | 32,500 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2008-03-28 | 21,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2008-03-31 | 26,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2008-04-01 | 98,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-04-02 | 116,800 | 0.36 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2008-04-03 | 73,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2008-04-04 | 13,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-04-07 | 131,300 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2008-04-08 | 55,900 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2008-04-09 | 26,600 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2008-04-10 | 27,500 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2008-04-11 | 85,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-04-14 | 35,700 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2008-04-15 | 147,600 | 0.39 | 0.40 | 0.35 | 0.37 | 00:00:00 | 2008-04-16 | 147,800 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2008-04-17 | 36,100 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2008-04-18 | 91,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2008-04-21 | 39,700 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2008-04-22 | 40,700 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-04-23 | 54,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2008-04-24 | 149,700 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2008-04-25 | 256,000 | 0.34 | 0.37 | 0.32 | 0.34 | 00:00:00 | 2008-04-28 | 46,300 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-04-29 | 32,800 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2008-04-30 | 54,500 | 0.37 | 0.37 | 0.33 | 0.36 | 00:00:00 | 2008-05-01 | 40,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-05-02 | 42,400 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2008-05-05 | 63,100 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2008-05-06 | 36,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-05-07 | 50,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2008-05-08 | 56,900 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2008-05-09 | 91,500 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2008-05-12 | 72,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2008-05-13 | 359,500 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2008-05-14 | 128,200 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2008-05-15 | 50,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-05-16 | 93,600 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2008-05-20 | 19,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-05-21 | 226,800 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-05-22 | 80,400 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-05-23 | 85,200 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2008-05-26 | 86,700 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2008-05-27 | 12,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-05-28 | 9,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-05-29 | 50,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-05-30 | 38,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-06-02 | 88,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-06-03 | 1,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-06-04 | 136,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2008-06-05 | 26,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-06-06 | 34,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-06-09 | 297,200 | 0.30 | 0.31 | 0.25 | 0.25 | 00:00:00 | 2008-06-10 | 56,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2008-06-11 | 37,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-06-12 | 42,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-06-13 | 19,800 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2008-06-16 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-06-17 | 59,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-06-18 | 18,000 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2008-06-19 | 115,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2008-06-20 | 137,900 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2008-06-23 | 133,800 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2008-06-24 | 138,300 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2008-06-25 | 26,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2008-06-26 | 41,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-06-27 | 27,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2008-06-30 | 62,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2008-07-02 | 93,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2008-07-03 | 73,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2008-07-04 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-07-07 | 86,500 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2008-07-08 | 25,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2008-07-09 | 50,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-07-10 | 30,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2008-07-11 | 91,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2008-07-14 | 23,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-07-15 | 37,800 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2008-07-16 | 394,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-07-17 | 19,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-07-18 | 82,100 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2008-07-21 | 70,600 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2008-07-22 | 142,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2008-07-23 | 360,400 | 0.18 | 0.19 | 0.16 | 0.18 | 00:00:00 | 2008-07-24 | 69,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-07-25 | 177,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2008-07-28 | 89,700 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2008-07-29 | 340,700 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | 2008-07-30 | 54,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-07-31 | 53,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2008-08-01 | 37,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2008-08-05 | 26,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2008-08-06 | 222,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2008-08-07 | 152,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|