|
 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 | | 2016-03-28 | 2,000 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2016-03-29 | 9,200 | 8.00 | 8.10 | 7.72 | 7.72 | 00:00:00 | | 2016-03-30 | 16,800 | 7.90 | 7.90 | 7.69 | 7.90 | 00:00:00 | | 2016-03-31 | 19,200 | 7.63 | 8.36 | 7.63 | 8.35 | 00:00:00 | | 2016-04-01 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2016-04-04 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2016-04-05 | 2,500 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2016-04-06 | 14,800 | 8.73 | 9.95 | 8.73 | 8.90 | 00:00:00 | | 2016-04-07 | 13,700 | 8.90 | 8.91 | 8.75 | 8.80 | 00:00:00 | | 2016-04-08 | 8,000 | 8.85 | 8.87 | 8.80 | 8.80 | 00:00:00 | | 2016-04-11 | 5,800 | 8.76 | 9.20 | 8.76 | 9.01 | 00:00:00 | | 2016-04-12 | 6,300 | 8.99 | 8.99 | 8.37 | 8.37 | 00:00:00 | | 2016-04-13 | 1,100 | 8.54 | 8.54 | 8.53 | 8.53 | 00:00:00 | | 2016-04-14 | 8,500 | 8.53 | 8.54 | 8.52 | 8.53 | 00:00:00 | | 2016-04-15 | 14,800 | 8.75 | 8.75 | 8.10 | 8.30 | 00:00:00 | | 2016-04-18 | 6,600 | 8.40 | 8.43 | 8.20 | 8.21 | 00:00:00 | | 2016-04-19 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2016-04-20 | 2,800 | 8.60 | 8.60 | 8.30 | 8.30 | 00:00:00 | | 2016-04-21 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2016-04-22 | 1,100 | 8.30 | 8.79 | 8.30 | 8.78 | 00:00:00 | | 2016-04-25 | 1,000 | 8.50 | 8.55 | 8.50 | 8.55 | 00:00:00 | | 2016-04-26 | 700 | 8.56 | 8.60 | 8.56 | 8.60 | 00:00:00 | | 2016-04-27 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2016-04-28 | 1,400 | 8.65 | 8.65 | 8.60 | 8.60 | 00:00:00 | | 2016-04-29 | 1,000 | 8.85 | 8.85 | 8.80 | 8.80 | 00:00:00 | | 2016-05-02 | 4,300 | 8.99 | 9.25 | 8.98 | 9.25 | 00:00:00 | | 2016-05-03 | 1,500 | 9.24 | 9.25 | 9.24 | 9.25 | 00:00:00 | | 2016-05-04 | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2016-05-05 | 4,600 | 9.09 | 9.17 | 9.09 | 9.17 | 00:00:00 | | 2016-05-06 | 400 | 9.40 | 9.50 | 9.40 | 9.50 | 00:00:00 | | 2016-05-09 | 2,800 | 9.49 | 9.50 | 9.49 | 9.50 | 00:00:00 | | 2016-05-10 | 4,900 | 9.15 | 9.26 | 9.15 | 9.25 | 00:00:00 | | 2016-05-11 | 2,800 | 9.02 | 9.02 | 9.01 | 9.01 | 00:00:00 | | 2016-05-12 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2016-05-13 | 600 | 9.35 | 9.40 | 9.35 | 9.37 | 00:00:00 | | 2016-05-16 | 1,400 | 9.33 | 9.40 | 9.33 | 9.40 | 00:00:00 | | 2016-05-17 | 4,100 | 9.39 | 9.70 | 9.39 | 9.50 | 00:00:00 | | 2016-05-18 | 1,000 | 9.70 | 9.75 | 9.70 | 9.75 | 00:00:00 | | 2016-05-19 | 1,700 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2016-05-20 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2016-05-24 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2016-05-25 | 2,800 | 9.45 | 9.45 | 9.20 | 9.20 | 00:00:00 | | 2016-05-26 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-05-27 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-05-30 | 2,500 | 9.21 | 9.21 | 9.20 | 9.20 | 00:00:00 | | 2016-05-31 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-06-01 | 11,300 | 9.25 | 9.25 | 9.20 | 9.20 | 00:00:00 | | 2016-06-02 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-06-03 | 300 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-06-06 | 700 | 9.25 | 9.45 | 9.25 | 9.45 | 00:00:00 | | 2016-06-07 | 2,000 | 9.45 | 9.45 | 9.35 | 9.35 | 00:00:00 | | 2016-06-08 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2016-06-09 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2016-06-10 | 1,600 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-06-13 | 700 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-06-14 | 1,500 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-06-15 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-06-16 | 200 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2016-06-17 | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2016-06-20 | 700 | 9.49 | 9.50 | 9.49 | 9.50 | 00:00:00 | | 2016-06-21 | 7,300 | 9.33 | 9.90 | 8.61 | 9.03 | 00:00:00 | | 2016-06-22 | 900 | 9.18 | 9.18 | 9.15 | 9.15 | 00:00:00 | | 2016-06-23 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2016-06-24 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2016-06-27 | 1,900 | 9.21 | 9.21 | 9.15 | 9.15 | 00:00:00 | | 2016-06-28 | 400 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2016-06-29 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2016-06-30 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2016-07-04 | 500 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2016-07-05 | 1,100 | 9.05 | 9.40 | 9.05 | 9.40 | 00:00:00 | | 2016-07-06 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-07-07 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-07-08 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-07-11 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-07-12 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-07-13 | 600 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-07-14 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-07-15 | 300 | 9.34 | 9.35 | 9.34 | 9.35 | 00:00:00 | | 2016-07-18 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2016-07-19 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2016-07-20 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2016-07-21 | 1,200 | 9.30 | 9.30 | 9.20 | 9.30 | 00:00:00 | | 2016-07-22 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-07-25 | 14,900 | 9.25 | 9.25 | 9.00 | 9.00 | 00:00:00 | | 2016-07-26 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2016-07-27 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2016-07-28 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2016-07-29 | 300 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-08-02 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-08-03 | 300 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-08-04 | 800 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2016-08-05 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2016-08-08 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2016-08-09 | 500 | 9.29 | 9.30 | 9.29 | 9.30 | 00:00:00 | | 2016-08-10 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-08-11 | 400 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-08-12 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-08-15 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2016-08-16 | 2,600 | 9.33 | 9.79 | 9.20 | 9.79 | 00:00:00 | | 2016-08-17 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2016-08-18 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2016-08-19 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2016-08-22 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2016-08-23 | 2,700 | 9.25 | 9.60 | 9.25 | 9.60 | 00:00:00 | | 2016-08-24 | 9,300 | 9.60 | 9.69 | 9.50 | 9.60 | 00:00:00 | | 2016-08-25 | 4,000 | 9.51 | 9.65 | 9.50 | 9.65 | 00:00:00 | | 2016-08-26 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2016-08-29 | 7,800 | 9.46 | 9.46 | 9.35 | 9.35 | 00:00:00 | | 2016-08-30 | 14,500 | 9.25 | 9.26 | 9.24 | 9.25 | 00:00:00 | | 2016-08-31 | 3,800 | 9.25 | 9.35 | 9.25 | 9.30 | 00:00:00 | | 2016-09-01 | 300 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-09-02 | 1,100 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-09-06 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2016-09-07 | 2,000 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2016-09-08 | 100 | 9.58 | 9.58 | 9.58 | 9.58 | 00:00:00 | | 2016-09-09 | 700 | 9.55 | 9.65 | 9.55 | 9.65 | 00:00:00 | | 2016-09-12 | 400 | 9.69 | 9.70 | 9.69 | 9.70 | 00:00:00 | | 2016-09-13 | 3,000 | 9.71 | 9.71 | 9.70 | 9.70 | 00:00:00 | | 2016-09-14 | 2,700 | 9.70 | 9.75 | 9.70 | 9.75 | 00:00:00 | | 2016-09-15 | 400 | 9.74 | 9.74 | 9.74 | 9.74 | 00:00:00 | | 2016-09-16 | 500 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | | << < 21 22 23 > >> |
|
