|
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 | 2002-05-28 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-05-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-05-30 | 12,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-05-31 | 13,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-06-03 | 40,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2002-06-04 | 51,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-06-05 | 35,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-06-06 | 409,000 | 0.15 | 0.20 | 0.15 | 0.18 | 00:00:00 | 2002-06-07 | 189,200 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2002-06-10 | 103,500 | 0.17 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2002-06-11 | 94,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-06-12 | 64,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2002-06-13 | 12,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2002-06-14 | 15,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-06-17 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-06-18 | 74,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-19 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-06-20 | 59,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-06-21 | 13,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-06-24 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-06-25 | 10,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2002-06-26 | 11,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-06-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-06-28 | 400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-03 | 200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-10 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-11 | 24,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-07-12 | 41,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | 2002-07-15 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-16 | 6,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2002-07-17 | 200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-18 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-19 | 17,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-07-22 | 900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-07-23 | 17,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-07-24 | 59,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2002-07-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-26 | 15,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-29 | 39,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-07-30 | 14,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-07-31 | 8,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-08-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-08-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-08-06 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-07 | 14,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2002-08-08 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-08-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-08-12 | 8,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2002-08-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-14 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-08-22 | 25,000 | 0.12 | 0.12 | 0.09 | 0.12 | 00:00:00 | 2002-08-23 | 3,500 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | 2002-08-26 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-08-27 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-08-28 | 12,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2002-08-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-08-30 | 16,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-09-03 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-09-04 | 88,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-09-05 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-09-06 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-12 | 3,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-09-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-09-16 | 42,800 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2002-09-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-18 | 200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-20 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-24 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-26 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-09-30 | 12,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-10-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-10-02 | 100,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-10-03 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-08 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-09 | 100,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-10-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-10-11 | 800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-10-16 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-17 | 20,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-18 | 10,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-10-23 | 10,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2002-10-24 | 19,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2002-10-25 | 5,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-10-28 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-10-29 | 20,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | 2002-10-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-10-31 | 14,000 | 0.08 | 0.12 | 0.07 | 0.07 | 00:00:00 | 2002-11-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-11-04 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-11-05 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-11-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-11-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-11-08 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-11-12 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-11-13 | 19,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-11-14 | 11,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2002-11-15 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-11-18 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-11-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|