|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-04 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-05 | 6,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-06 | 14,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-07 | 27,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-10 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-11 | 13,300 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-12-12 | 6,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-12-13 | 18,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-12-14 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-17 | 101,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-12-18 | 68,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-19 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-20 | 310,200 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2001-12-21 | 87,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-12-24 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-28 | 15,700 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-12-31 | 8,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-01-02 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-01-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-01-04 | 138,500 | 0.08 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2002-01-07 | 78,600 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2002-01-08 | 92,800 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-01-09 | 48,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-01-10 | 45,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-11 | 10,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-01-14 | 21,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-01-15 | 14,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-01-16 | 21,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-01-17 | 23,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-21 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-22 | 10,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-23 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-24 | 1,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-25 | 56,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-01-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-29 | 16,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-01-30 | 21,000 | 0.06 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2002-01-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-01 | 14 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-02-04 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-05 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-06 | 42,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-08 | 10,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-12 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-13 | 12,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-02-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-15 | 67,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-18 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-21 | 29,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-22 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-28 | 42,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-01 | 60,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-04 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-08 | 300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-14 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-15 | 34,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-03-18 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-19 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-20 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-21 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-22 | 16,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-25 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-26 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-27 | 50,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-03-28 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-02 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-03 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-04 | 29,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-05 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-08 | 21,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-04-09 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-04-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-04-11 | 6,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-12 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-04-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-04-16 | 135,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-04-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-19 | 41,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-04-22 | 600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-04-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-04-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-04-25 | 10,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-04-26 | 26,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-04-29 | 15,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-04-30 | 6,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-05-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-05-02 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-05-06 | 10,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-08 | 10,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-05-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-05-10 | 16,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-05-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-05-14 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-05-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-05-16 | 40,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-05-17 | 154,000 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2002-05-21 | 14,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-05-22 | 66,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-05-23 | 102,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-05-24 | 30,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2002-05-27 | 41,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-05-28 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
