|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-11 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-06-12 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-14 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-18 | 65,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-19 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-20 | 12,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-21 | 42,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-29 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-06 | 12,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-09 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-11 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-13 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-16 | 132,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-07-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-07-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-07-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-07-20 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-07-23 | 1,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-25 | 700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-30 | 7,000 | 0.09 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2001-07-31 | 4,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-01 | 21,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-08-02 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-03 | 7,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-08-07 | 2,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-08 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-10 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-15 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-16 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-21 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-22 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-28 | 71,600 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2001-08-29 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-08-30 | 53,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-10 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-18 | 30,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-09-19 | 11,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-09-20 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-21 | 40,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-25 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-26 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-28 | 73,500 | 0.08 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2001-10-01 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-10-02 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-03 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-10 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-11 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-10-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-10-15 | 14,500 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2001-10-16 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-17 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-18 | 76,500 | 0.08 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2001-10-19 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-10-22 | 55,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-10-23 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-25 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-26 | 25,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-10-29 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-02 | 81,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-11-05 | 4,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-06 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-09 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-13 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-11-15 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-16 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-19 | 18,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-20 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-21 | 1,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-23 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-27 | 121,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-11-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-11-30 | 53,500 | 0.06 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2001-12-03 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-12-04 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
