|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-26 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-06-27 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-06-28 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-06-29 | 30,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-06-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-07-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-07-05 | 26,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-07-06 | 40,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-07-07 | 20,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-07-10 | 6,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-07-11 | 12,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-07-12 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-07-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-07-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-07-17 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-07-18 | 24,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-07-19 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-07-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-07-21 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-07-24 | 50,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-07-25 | 65,100 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-07-26 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-07-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-07-28 | 25,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-07-31 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-08-01 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-02 | 40,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-08-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-08 | 27,000 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-08-09 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-10 | 65,400 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-08-11 | 10,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-08-14 | 10,100 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-08-15 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-08-16 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-18 | 13,500 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2000-08-21 | 5,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-08-22 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-24 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-25 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-08-28 | 20,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-08-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-31 | 4,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-09-01 | 2,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-09-05 | 49,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-09-06 | 31,000 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2000-09-07 | 3,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-09-08 | 9,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-09-11 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-12 | 11,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-14 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-15 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-18 | 26,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-09-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-20 | 12,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-09-21 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-22 | 59,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-09-25 | 9,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2000-09-26 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-27 | 24,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-29 | 34,100 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-10-02 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-10-03 | 60,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-10-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-10 | 9,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-11 | 6,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-12 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-13 | 31,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-10-16 | 40,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-10-17 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-18 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-19 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-20 | 5,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-23 | 50,000 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-10-24 | 68,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-10-25 | 252,000 | 0.09 | 0.13 | 0.09 | 0.13 | 00:00:00 | | 2000-10-26 | 123,500 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-10-27 | 82,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2000-10-30 | 162,500 | 0.15 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2000-10-31 | 54,300 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2000-11-01 | 30,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-11-02 | 37,200 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-11-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-11-06 | 24,900 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2000-11-07 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-08 | 7,800 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-11-09 | 74,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-11-10 | 57,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-11-13 | 55,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-11-14 | 4,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-11-15 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-16 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-17 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-20 | 14,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2000-11-21 | 25,000 | 0.13 | 0.15 | 0.11 | 0.13 | 00:00:00 | | 2000-11-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-23 | 6,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-24 | 28,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-11-27 | 28,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-11-28 | 31,100 | 0.15 | 0.15 | 0.11 | 0.12 | 00:00:00 | | 2000-11-29 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-30 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-12-01 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-12-04 | 27,700 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2000-12-05 | 32,700 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2000-12-06 | 8,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-12-07 | 21,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-12-08 | 30,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-12-11 | 15,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-12-12 | 129,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2000-12-13 | 17,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-12-14 | 21,300 | 0.10 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-12-15 | 51,800 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
