|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-15 | 51,800 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2000-12-18 | 27,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-12-19 | 50,000 | 0.09 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2000-12-20 | 15,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-21 | 56,400 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-12-22 | 80,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-12-27 | 6,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-28 | 22,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-29 | 70,400 | 0.09 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2001-01-02 | 300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-03 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-04 | 45,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-05 | 19,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-01-08 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-09 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-10 | 3,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-12 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-15 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-01-16 | 26,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-01-17 | 9,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-01-18 | 4,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-19 | 5,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-23 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-24 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-25 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-01-26 | 15,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-01-29 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-30 | 12,500 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2001-01-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-01 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-02 | 7,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-02-05 | 8,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-07 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-08 | 54,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-12 | 21,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-02-13 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-14 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-15 | 17,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-02-16 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-19 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-20 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-23 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-26 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-02-27 | 15,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-02-28 | 25,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-03-01 | 17,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-03-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-03-05 | 32,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-03-06 | 800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-07 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-09 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-12 | 25,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-03-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-15 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-16 | 19,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-03-19 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-23 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-26 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-27 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-29 | 38,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-30 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-04-02 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-03 | 11,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-04-04 | 17,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-04-05 | 8,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-04-06 | 5,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-04-09 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-16 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-17 | 2,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-18 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-19 | 15,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-04-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-25 | 8,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-27 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-30 | 38 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-01 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-05-02 | 28,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-05-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-04 | 53,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-08 | 28,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-05-09 | 3,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-05-10 | 15,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-05-11 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-05-14 | 20,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-05-15 | 28,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2001-05-16 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-17 | 32,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-05-18 | 78,000 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2001-05-22 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-05-23 | 11,000 | 0.13 | 0.13 | 0.09 | 0.11 | 00:00:00 | | 2001-05-24 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-05-25 | 12,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-05-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-05-29 | 9,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-05-30 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-01 | 10,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-06-04 | 17,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-06-05 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-06-06 | 15,300 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-06-07 | 18,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-06-08 | 21,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-06-11 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
