|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-29 | 25,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-30 | 109,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-02 | 102,500 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-02-03 | 4,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-04 | 120,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-05 | 921,900 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-02-06 | 449,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-02-09 | 218,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-10 | 220,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-11 | 505,700 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-02-12 | 225,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-13 | 18,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-17 | 221,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-18 | 153,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-19 | 51,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-20 | 487,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-23 | 201,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-02-24 | 15,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-02-25 | 30,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-26 | 33,200 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-02-27 | 254,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-03-02 | 20,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-03 | 98,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-05 | 42,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-09 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-10 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-11 | 5,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-12 | 1,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-13 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-16 | 70,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-17 | 9,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-18 | 175,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-20 | 386,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-03-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-24 | 100,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-25 | 1,130,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-03-26 | 2,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-27 | 306,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-30 | 22,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-31 | 1,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-01 | 2,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-02 | 43,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-03 | 60,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-06 | 250,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-07 | 160,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-08 | 57,300 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-04-09 | 837,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-13 | 467,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-14 | 956,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-15 | 387,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-16 | 204,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-17 | 441,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-20 | 258,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-21 | 327,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-22 | 288,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-23 | 280,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-24 | 337,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-04-27 | 130,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-09 | 192,400 | 10.25 | 10.25 | 9.80 | 10.10 | 00:00:00 | | 2015-07-10 | 42,800 | 10.00 | 10.00 | 9.90 | 9.90 | 00:00:00 | | 2015-07-13 | 8,500 | 9.90 | 10.00 | 9.85 | 9.85 | 00:00:00 | | 2015-07-14 | 4,200 | 9.85 | 9.90 | 9.85 | 9.90 | 00:00:00 | | 2015-07-15 | 14,700 | 9.90 | 9.90 | 9.85 | 9.85 | 00:00:00 | | 2015-07-16 | 9,400 | 9.85 | 10.00 | 9.85 | 10.00 | 00:00:00 | | 2015-07-17 | 10,000 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2015-07-20 | 3,700 | 9.90 | 10.50 | 9.90 | 10.50 | 00:00:00 | | 2015-07-21 | 0 | 9.90 | 10.50 | 9.90 | 10.50 | 00:00:00 | | 2015-07-22 | 1,000 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2015-07-23 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2015-07-24 | 12,000 | 10.20 | 10.50 | 10.20 | 10.50 | 00:00:00 | | 2015-07-27 | 200 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2015-07-28 | 22,100 | 9.75 | 10.00 | 9.50 | 10.00 | 00:00:00 | | 2015-07-29 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2015-07-30 | 0 | 9.75 | 10.00 | 9.50 | 10.00 | 00:00:00 | | 2015-07-31 | 2,000 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2015-08-04 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2015-08-05 | 5,000 | 9.70 | 9.70 | 9.50 | 9.50 | 00:00:00 | | 2015-08-06 | 14,000 | 9.50 | 9.60 | 9.50 | 9.60 | 00:00:00 | | 2015-08-07 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2015-08-10 | 200 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | | 2015-08-11 | 3,800 | 9.52 | 9.80 | 9.52 | 9.80 | 00:00:00 | | 2015-08-12 | 2,700 | 9.45 | 9.60 | 9.45 | 9.60 | 00:00:00 | | 2015-08-13 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2015-08-14 | 300 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2015-08-17 | 100 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2015-08-18 | 900 | 9.52 | 9.65 | 9.52 | 9.65 | 00:00:00 | | 2015-08-19 | 1,000 | 9.55 | 9.55 | 9.50 | 9.50 | 00:00:00 | | 2015-08-20 | 1,100 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-08-21 | 7,000 | 9.45 | 9.45 | 9.25 | 9.25 | 00:00:00 | | 2015-08-24 | 10,100 | 9.10 | 9.10 | 9.00 | 9.00 | 00:00:00 | | 2015-08-25 | 2,200 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-08-26 | 2,500 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-08-27 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-08-28 | 800 | 9.45 | 9.45 | 9.10 | 9.10 | 00:00:00 | | 2015-08-31 | 400 | 9.29 | 9.30 | 9.29 | 9.30 | 00:00:00 | | 2015-09-01 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2015-09-02 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2015-09-03 | 1,900 | 9.20 | 9.20 | 8.51 | 8.85 | 00:00:00 | | 2015-09-04 | 2,000 | 8.86 | 8.86 | 8.75 | 8.75 | 00:00:00 | | 2015-09-08 | 300 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2015-09-09 | 48,700 | 8.75 | 9.00 | 8.30 | 8.75 | 00:00:00 | | 2015-09-10 | 5,300 | 8.71 | 8.85 | 8.70 | 8.85 | 00:00:00 | | 2015-09-11 | 4,900 | 8.85 | 8.85 | 8.75 | 8.75 | 00:00:00 | | 2015-09-14 | 2,400 | 8.75 | 8.75 | 8.60 | 8.70 | 00:00:00 | | 2015-09-15 | 16,700 | 8.70 | 8.70 | 8.30 | 8.40 | 00:00:00 | | 2015-09-16 | 500 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2015-09-17 | 5,200 | 8.60 | 8.60 | 8.30 | 8.45 | 00:00:00 | | 2015-09-18 | 4,300 | 8.40 | 8.45 | 8.40 | 8.45 | 00:00:00 | | 2015-09-21 | 400 | 8.45 | 8.46 | 8.40 | 8.40 | 00:00:00 | | 2015-09-22 | 200 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2015-09-23 | 2,000 | 8.41 | 8.55 | 8.41 | 8.55 | 00:00:00 | | 2015-09-24 | 400 | 8.45 | 8.53 | 8.45 | 8.53 | 00:00:00 | | 2015-09-25 | 8,800 | 8.60 | 8.70 | 8.01 | 8.50 | 00:00:00 | | 2015-09-28 | 4,000 | 8.50 | 8.50 | 8.25 | 8.50 | 00:00:00 | | 2015-09-29 | 1,200 | 8.40 | 8.64 | 8.39 | 8.64 | 00:00:00 | | 2015-09-30 | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | | 2015-10-01 | 1,000 | 8.64 | 8.65 | 8.64 | 8.65 | 00:00:00 | | 2015-10-02 | 3,900 | 8.45 | 8.45 | 8.25 | 8.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
