|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-09-16 | 500 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | 2016-09-19 | 3,600 | 9.60 | 9.70 | 9.60 | 9.70 | 00:00:00 | 2016-09-20 | 1,400 | 9.61 | 9.70 | 9.61 | 9.70 | 00:00:00 | 2016-09-21 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | 2016-09-22 | 6,400 | 9.73 | 9.73 | 9.62 | 9.62 | 00:00:00 | 2016-09-23 | 9,800 | 9.60 | 9.77 | 9.60 | 9.77 | 00:00:00 | 2016-09-26 | 12,400 | 9.70 | 9.70 | 9.25 | 9.60 | 00:00:00 | 2016-09-27 | 1,500 | 9.78 | 9.79 | 9.78 | 9.79 | 00:00:00 | 2016-09-28 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | 2016-09-29 | 5,200 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2016-09-30 | 1,200 | 9.71 | 9.71 | 9.50 | 9.50 | 00:00:00 | 2016-10-03 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | 2016-10-04 | 200 | 9.99 | 9.99 | 9.73 | 9.73 | 00:00:00 | 2016-10-05 | 3,100 | 9.70 | 9.70 | 9.69 | 9.70 | 00:00:00 | 2016-10-06 | 2,600 | 9.69 | 9.72 | 9.69 | 9.69 | 00:00:00 | 2016-10-07 | 800 | 9.70 | 9.95 | 9.70 | 9.95 | 00:00:00 | 2016-10-11 | 7,200 | 9.95 | 9.95 | 9.70 | 9.70 | 00:00:00 | 2016-10-12 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | 2016-10-13 | 900 | 9.95 | 9.95 | 9.90 | 9.90 | 00:00:00 | 2016-10-14 | 400 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | 2016-10-17 | 1,000 | 9.80 | 9.85 | 9.80 | 9.85 | 00:00:00 | 2016-10-18 | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | 2016-10-19 | 1,500 | 9.63 | 9.63 | 9.63 | 9.63 | 00:00:00 | 2016-10-20 | 192,300 | 9.73 | 9.80 | 9.65 | 9.80 | 00:00:00 | 2016-10-21 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2016-10-24 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2016-10-25 | 200 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2016-10-26 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2016-10-27 | 3,900 | 9.80 | 9.80 | 9.79 | 9.80 | 00:00:00 | 2016-10-28 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2016-10-31 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2016-11-01 | 1,000 | 9.61 | 9.61 | 9.60 | 9.60 | 00:00:00 | 2016-11-02 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | 2016-11-03 | 81,900 | 9.60 | 9.61 | 9.50 | 9.50 | 00:00:00 | 2016-11-04 | 59,300 | 9.31 | 9.31 | 9.30 | 9.30 | 00:00:00 | 2016-11-07 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2016-11-08 | 7,000 | 9.25 | 9.25 | 9.00 | 9.10 | 00:00:00 | 2016-11-09 | 2,300 | 8.86 | 8.86 | 8.70 | 8.80 | 00:00:00 | 2016-11-10 | 8,600 | 8.80 | 8.80 | 8.55 | 8.55 | 00:00:00 | 2016-11-11 | 9,400 | 9.18 | 9.50 | 9.09 | 9.50 | 00:00:00 | 2016-11-14 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | 2016-11-15 | 400 | 9.33 | 9.33 | 9.32 | 9.32 | 00:00:00 | 2016-11-16 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | 2016-11-17 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | 2016-11-18 | 99,800 | 9.47 | 9.50 | 9.25 | 9.30 | 00:00:00 | 2016-11-21 | 4,200 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2016-11-22 | 700 | 9.31 | 9.31 | 9.30 | 9.30 | 00:00:00 | 2016-11-23 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2016-11-24 | 300 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2016-11-25 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2016-11-28 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2016-11-29 | 27,600 | 9.11 | 9.30 | 8.80 | 9.30 | 00:00:00 | 2016-11-30 | 51,300 | 9.25 | 9.49 | 9.25 | 9.49 | 00:00:00 | 2016-12-01 | 100 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | 2016-12-02 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | 2016-12-05 | 30,000 | 9.24 | 9.29 | 9.24 | 9.27 | 00:00:00 | 2016-12-06 | 500 | 9.23 | 9.45 | 9.23 | 9.45 | 00:00:00 | 2016-12-07 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | 2016-12-08 | 6,500 | 9.54 | 9.75 | 9.54 | 9.75 | 00:00:00 | 2016-12-09 | 3,000 | 9.74 | 9.75 | 9.29 | 9.29 | 00:00:00 | 2016-12-12 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | 2016-12-13 | 500 | 9.51 | 9.52 | 9.51 | 9.51 | 00:00:00 | 2016-12-14 | 1,200 | 9.52 | 9.52 | 9.50 | 9.50 | 00:00:00 | 2016-12-15 | 4,200 | 9.78 | 9.78 | 9.30 | 9.78 | 00:00:00 | 2016-12-16 | 1,000 | 9.33 | 9.33 | 9.33 | 9.33 | 00:00:00 | 2016-12-19 | 1,100 | 9.29 | 9.29 | 9.27 | 9.27 | 00:00:00 | 2016-12-20 | 3,000 | 9.31 | 9.31 | 9.30 | 9.30 | 00:00:00 | 2016-12-21 | 2,000 | 9.28 | 9.50 | 9.27 | 9.50 | 00:00:00 | 2016-12-22 | 500 | 9.49 | 9.50 | 9.49 | 9.49 | 00:00:00 | 2016-12-23 | 1,400 | 9.49 | 9.49 | 9.48 | 9.48 | 00:00:00 | 2016-12-28 | 900 | 9.47 | 9.48 | 9.47 | 9.48 | 00:00:00 | 2016-12-29 | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | 2016-12-30 | 600 | 9.57 | 9.69 | 9.57 | 9.69 | 00:00:00 | 2017-01-03 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 | 2017-01-04 | 11,600 | 10.49 | 10.90 | 10.30 | 10.90 | 00:00:00 | 2017-01-05 | 8,100 | 10.95 | 11.01 | 10.90 | 10.95 | 00:00:00 | 2017-01-06 | 21,400 | 11.90 | 11.90 | 11.00 | 11.40 | 00:00:00 | 2017-01-09 | 4,100 | 11.39 | 11.39 | 10.80 | 10.80 | 00:00:00 | 2017-01-10 | 4,600 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | 2017-01-11 | 2,000 | 10.98 | 10.98 | 10.56 | 10.56 | 00:00:00 | 2017-01-12 | 2,600 | 10.55 | 10.55 | 10.43 | 10.43 | 00:00:00 | 2017-01-13 | 15,300 | 10.50 | 10.50 | 10.47 | 10.47 | 00:00:00 | 2017-01-16 | 6,300 | 10.47 | 10.47 | 10.43 | 10.43 | 00:00:00 | 2017-01-17 | 1,400 | 10.05 | 10.05 | 10.00 | 10.00 | 00:00:00 | 2017-01-18 | 1,600 | 10.44 | 10.47 | 10.44 | 10.45 | 00:00:00 | 2017-01-19 | 6,000 | 10.45 | 10.47 | 10.45 | 10.47 | 00:00:00 | 2017-01-20 | 100 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | 2017-01-23 | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | 2017-01-24 | 8,400 | 10.30 | 10.30 | 10.00 | 10.00 | 00:00:00 | 2017-01-25 | 13,000 | 10.35 | 10.35 | 10.00 | 10.00 | 00:00:00 | 2017-01-26 | 8,200 | 10.01 | 10.01 | 9.45 | 9.45 | 00:00:00 | 2017-01-27 | 7,700 | 9.74 | 10.00 | 9.69 | 10.00 | 00:00:00 | 2017-01-30 | 1,100 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2017-01-31 | 1,700 | 9.77 | 9.77 | 9.75 | 9.75 | 00:00:00 | 2017-02-01 | 4,800 | 9.99 | 10.00 | 9.75 | 10.00 | 00:00:00 | 2017-02-02 | 2,900 | 9.99 | 10.35 | 9.99 | 10.35 | 00:00:00 | 2017-02-03 | 1,000 | 10.35 | 10.35 | 10.35 | 10.35 | 00:00:00 | 2017-02-06 | 300 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2017-02-07 | 800 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2017-02-08 | 200 | 9.96 | 9.96 | 9.96 | 9.96 | 00:00:00 | 2017-02-09 | 4,700 | 10.20 | 10.20 | 9.91 | 10.00 | 00:00:00 | 2017-02-10 | 1,500 | 9.99 | 10.00 | 9.99 | 10.00 | 00:00:00 | 2017-02-13 | 44,700 | 10.00 | 10.01 | 10.00 | 10.00 | 00:00:00 | 2017-02-14 | 23,600 | 10.00 | 10.01 | 10.00 | 10.00 | 00:00:00 | 2017-02-15 | 400 | 9.91 | 10.10 | 9.91 | 10.10 | 00:00:00 | 2017-02-16 | 3,600 | 9.91 | 9.95 | 9.80 | 9.95 | 00:00:00 | 2017-02-17 | 4,100 | 10.09 | 10.10 | 10.09 | 10.10 | 00:00:00 | 2017-02-21 | 3,700 | 10.00 | 10.10 | 10.00 | 10.10 | 00:00:00 | 2017-02-22 | 331,100 | 10.05 | 10.15 | 10.05 | 10.15 | 00:00:00 | 2017-02-23 | 300 | 10.23 | 10.23 | 10.23 | 10.23 | 00:00:00 | 2017-02-24 | 1,500 | 10.06 | 10.06 | 10.05 | 10.05 | 00:00:00 | 2017-02-27 | 2,500 | 10.23 | 10.23 | 10.05 | 10.05 | 00:00:00 | 2017-02-28 | 1,800 | 10.11 | 10.11 | 10.10 | 10.10 | 00:00:00 | 2017-03-01 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | 2017-03-02 | 5,500 | 10.11 | 10.25 | 10.05 | 10.25 | 00:00:00 | | << < 21 22 23 > >> |
|