|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-02 | 3,900 | 8.45 | 8.45 | 8.25 | 8.39 | 00:00:00 | | 2015-10-05 | 1,700 | 8.40 | 8.45 | 8.35 | 8.45 | 00:00:00 | | 2015-10-06 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2015-10-07 | 57,000 | 8.50 | 8.55 | 8.06 | 8.22 | 00:00:00 | | 2015-10-08 | 56,400 | 8.40 | 8.40 | 8.12 | 8.40 | 00:00:00 | | 2015-10-09 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2015-10-13 | 7,700 | 8.40 | 8.40 | 8.25 | 8.25 | 00:00:00 | | 2015-10-14 | 5,300 | 8.25 | 8.25 | 8.15 | 8.15 | 00:00:00 | | 2015-10-15 | 1,000 | 8.25 | 8.35 | 8.25 | 8.35 | 00:00:00 | | 2015-10-16 | 6,400 | 8.48 | 8.50 | 8.45 | 8.46 | 00:00:00 | | 2015-10-19 | 4,700 | 8.50 | 8.50 | 8.35 | 8.50 | 00:00:00 | | 2015-10-20 | 1,500 | 8.64 | 8.70 | 8.64 | 8.70 | 00:00:00 | | 2015-10-21 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2015-10-22 | 2,400 | 8.70 | 8.70 | 8.27 | 8.70 | 00:00:00 | | 2015-10-23 | 9,900 | 8.70 | 8.70 | 8.29 | 8.50 | 00:00:00 | | 2015-10-26 | 2,800 | 8.51 | 8.60 | 8.50 | 8.60 | 00:00:00 | | 2015-10-27 | 4,300 | 8.59 | 8.60 | 8.32 | 8.49 | 00:00:00 | | 2015-10-28 | 3,600 | 8.50 | 8.50 | 8.25 | 8.25 | 00:00:00 | | 2015-10-29 | 6,800 | 8.25 | 8.40 | 8.20 | 8.25 | 00:00:00 | | 2015-10-30 | 1,400 | 8.49 | 8.49 | 8.25 | 8.40 | 00:00:00 | | 2015-11-02 | 8,800 | 8.25 | 8.25 | 8.00 | 8.05 | 00:00:00 | | 2015-11-03 | 400 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2015-11-04 | 2,200 | 8.10 | 8.10 | 8.05 | 8.05 | 00:00:00 | | 2015-11-05 | 1,500 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2015-11-06 | 6,900 | 8.10 | 8.10 | 8.09 | 8.10 | 00:00:00 | | 2015-11-09 | 9,400 | 8.10 | 8.15 | 8.04 | 8.04 | 00:00:00 | | 2015-11-10 | 6,500 | 8.15 | 8.15 | 8.00 | 8.01 | 00:00:00 | | 2015-11-11 | 68,400 | 8.01 | 8.01 | 7.90 | 7.90 | 00:00:00 | | 2015-11-12 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2015-11-13 | 8,700 | 7.76 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2015-11-16 | 4,900 | 7.76 | 7.89 | 7.75 | 7.75 | 00:00:00 | | 2015-11-17 | 22,200 | 7.90 | 7.90 | 7.25 | 7.30 | 00:00:00 | | 2015-11-18 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2015-11-19 | 34,400 | 7.69 | 8.00 | 7.50 | 7.55 | 00:00:00 | | 2015-11-20 | 2,200 | 7.74 | 7.74 | 7.57 | 7.57 | 00:00:00 | | 2015-11-23 | 1,000 | 7.51 | 7.51 | 7.50 | 7.50 | 00:00:00 | | 2015-11-24 | 5,200 | 7.50 | 7.61 | 7.50 | 7.50 | 00:00:00 | | 2015-11-25 | 2,500 | 7.51 | 7.51 | 7.50 | 7.50 | 00:00:00 | | 2015-11-26 | 1,100 | 7.75 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2015-11-27 | 9,200 | 7.86 | 8.00 | 7.66 | 7.66 | 00:00:00 | | 2015-11-30 | 342,500 | 7.90 | 8.00 | 7.40 | 8.00 | 00:00:00 | | 2015-12-01 | 3,700 | 7.51 | 7.51 | 7.40 | 7.40 | 00:00:00 | | 2015-12-02 | 54,000 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2015-12-03 | 2,000 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2015-12-04 | 5,700 | 7.80 | 7.80 | 7.55 | 7.55 | 00:00:00 | | 2015-12-07 | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2015-12-08 | 7,000 | 7.56 | 7.56 | 7.55 | 7.55 | 00:00:00 | | 2015-12-09 | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2015-12-10 | 24,900 | 7.45 | 7.60 | 7.25 | 7.60 | 00:00:00 | | 2015-12-11 | 4,500 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2015-12-14 | 4,500 | 7.55 | 7.56 | 7.55 | 7.56 | 00:00:00 | | 2015-12-15 | 4,500 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2015-12-16 | 5,000 | 7.55 | 7.94 | 7.55 | 7.80 | 00:00:00 | | 2015-12-17 | 500 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2015-12-18 | 1,600 | 7.72 | 7.95 | 7.72 | 7.95 | 00:00:00 | | 2015-12-21 | 8,400 | 7.90 | 8.25 | 7.81 | 8.25 | 00:00:00 | | 2015-12-22 | 5,200 | 8.00 | 8.16 | 7.90 | 8.16 | 00:00:00 | | 2015-12-23 | 1,200 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2015-12-24 | 100 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2015-12-29 | 100 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2015-12-30 | 200 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2015-12-31 | 9,000 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2016-01-04 | 2,500 | 8.74 | 8.75 | 8.74 | 8.75 | 00:00:00 | | 2016-01-05 | 3,000 | 8.50 | 8.75 | 8.50 | 8.70 | 00:00:00 | | 2016-01-06 | 1,000 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2016-01-07 | 29,900 | 8.70 | 8.70 | 8.55 | 8.55 | 00:00:00 | | 2016-01-08 | 100 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2016-01-11 | 20,000 | 8.50 | 8.51 | 8.50 | 8.51 | 00:00:00 | | 2016-01-12 | 6,500 | 8.40 | 8.40 | 8.35 | 8.35 | 00:00:00 | | 2016-01-13 | 1,400 | 8.35 | 8.35 | 8.20 | 8.20 | 00:00:00 | | 2016-01-14 | 5,000 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2016-01-15 | 5,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2016-01-18 | 1,000 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2016-01-19 | 11,100 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2016-01-20 | 4,000 | 7.96 | 7.96 | 7.96 | 7.96 | 00:00:00 | | 2016-01-21 | 4,000 | 7.96 | 7.96 | 7.96 | 7.96 | 00:00:00 | | 2016-01-22 | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 00:00:00 | | 2016-01-25 | 300 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2016-01-26 | 2,100 | 8.15 | 8.16 | 8.15 | 8.16 | 00:00:00 | | 2016-01-27 | 9,900 | 8.00 | 8.00 | 6.72 | 7.75 | 00:00:00 | | 2016-01-28 | 500 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2016-01-29 | 500,300 | 7.75 | 8.75 | 7.70 | 8.75 | 00:00:00 | | 2016-02-01 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2016-02-02 | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 00:00:00 | | 2016-02-03 | 2,000 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2016-02-04 | 200 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2016-02-05 | 4,000 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2016-02-08 | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2016-02-09 | 4,900 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2016-02-10 | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2016-02-11 | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2016-02-12 | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2016-02-16 | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2016-02-17 | 100 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2016-02-18 | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2016-02-19 | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2016-02-22 | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2016-02-23 | 2,800 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2016-02-24 | 1,400 | 7.92 | 7.95 | 7.92 | 7.92 | 00:00:00 | | 2016-02-25 | 200 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2016-02-26 | 2,500 | 7.92 | 7.93 | 7.92 | 7.93 | 00:00:00 | | 2016-02-29 | 1,900 | 8.48 | 8.50 | 8.48 | 8.50 | 00:00:00 | | 2016-03-01 | 2,800 | 8.50 | 8.50 | 8.15 | 8.15 | 00:00:00 | | 2016-03-02 | 4,100 | 8.10 | 8.10 | 7.72 | 7.72 | 00:00:00 | | 2016-03-03 | 6,800 | 7.80 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2016-03-04 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2016-03-07 | 1,200 | 8.00 | 8.00 | 7.90 | 7.94 | 00:00:00 | | 2016-03-08 | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2016-03-09 | 1,500 | 8.01 | 8.01 | 7.94 | 7.94 | 00:00:00 | | 2016-03-10 | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 00:00:00 | | 2016-03-11 | 500 | 8.19 | 8.20 | 8.19 | 8.20 | 00:00:00 | | 2016-03-14 | 600 | 8.19 | 8.20 | 8.19 | 8.20 | 00:00:00 | | 2016-03-15 | 4,100 | 8.05 | 8.05 | 8.01 | 8.01 | 00:00:00 | | 2016-03-16 | 3,900 | 8.00 | 8.01 | 7.97 | 7.97 | 00:00:00 | | 2016-03-17 | 11,400 | 8.00 | 8.10 | 7.72 | 7.95 | 00:00:00 | | 2016-03-18 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2016-03-21 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2016-03-22 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2016-03-23 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2016-03-24 | 226,000 | 8.30 | 8.30 | 8.10 | 8.10 | 00:00:00 | | 2016-03-28 | 2,000 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | | << < 21 22 23 > >> |
|
