|
 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 | | 2008-08-07 | 152,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-08-08 | 22,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-08-11 | 208,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-08-12 | 215,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-13 | 275,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-14 | 107,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-15 | 51,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-18 | 88,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-19 | 44,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-20 | 100,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-21 | 56,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-08-22 | 69,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-25 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-26 | 166,200 | 0.14 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2008-08-27 | 23,700 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-08-28 | 63,900 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-08-29 | 92,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-02 | 59,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-03 | 54,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-09-04 | 33,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-09-05 | 120,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-09-08 | 165,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-09-09 | 176,400 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-09-10 | 183,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-09-11 | 145,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-09-12 | 185,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-15 | 127,800 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-09-16 | 246,200 | 0.10 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2008-09-17 | 222,800 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-09-18 | 268,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-09-19 | 332,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-09-22 | 200,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-23 | 43,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-24 | 205,900 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-09-25 | 1,625,800 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-09-26 | 521,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-29 | 203,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-30 | 179,400 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-01 | 8,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-02 | 72,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-03 | 83,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-06 | 46,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-10-07 | 35,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-08 | 81,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-10-09 | 29,200 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-10-10 | 141,000 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-10-14 | 160,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-15 | 2,064,800 | 0.05 | 0.05 | 0.02 | 0.03 | 00:00:00 | | 2008-10-16 | 423,000 | 0.03 | 0.04 | 0.02 | 0.04 | 00:00:00 | | 2008-10-17 | 1,018,200 | 0.03 | 0.04 | 0.02 | 0.03 | 00:00:00 | | 2008-10-20 | 169,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-10-21 | 1,394,800 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-10-22 | 2,331,900 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-10-23 | 1,004,600 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-10-24 | 456,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-10-27 | 265,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-10-28 | 136,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-10-29 | 206,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-10-30 | 87,600 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-10-31 | 109,300 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-03 | 70,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-04 | 620,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-11-05 | 121,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-06 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-07 | 231,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-10 | 242,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-11 | 153,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-12 | 120,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-13 | 167,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-14 | 235,500 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-11-17 | 121,900 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-11-18 | 75,400 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-19 | 347,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-11-20 | 13,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-21 | 60,200 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-11-24 | 710,000 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-25 | 13,900 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-26 | 28,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-11-27 | 222,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-28 | 1,569,400 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-01 | 569,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-02 | 2,643,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-03 | 1,903,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-04 | 205,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-05 | 1,361,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-08 | 189,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-09 | 311,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-10 | 230,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-11 | 521,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-12 | 274,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-15 | 1,352,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-16 | 344,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-17 | 45,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-18 | 325,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-19 | 715,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-22 | 345,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-23 | 141,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-24 | 208,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-29 | 18,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-30 | 68,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-31 | 63,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-01-02 | 1,301,600 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-01-05 | 730,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-06 | 149,500 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-01-07 | 617,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-08 | 343,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-09 | 264,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-12 | 180,400 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-01-13 | 98,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-15 | 92,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-16 | 207,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-19 | 91,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-20 | 400,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-21 | 30,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-22 | 36,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-23 | 192,600 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-01-26 | 17,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-27 | 103,800 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-01-28 | 112,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-29 | 25,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
