|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-21 | 23,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-11-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-11-25 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-26 | 7,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2002-11-27 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-29 | 23,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-12-02 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-03 | 20,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-12-04 | 25,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-12-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-06 | 19,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-12-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-10 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-11 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-12 | 19,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-13 | 16,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-16 | 12,700 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-12-17 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-12-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-12-19 | 29,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-12-20 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-12-23 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-24 | 9,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-27 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-30 | 2,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-12-31 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-08 | 1,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-09 | 27,900 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2003-01-10 | 89,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-01-13 | 21,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-01-14 | 90,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2003-01-15 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-01-16 | 43,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-01-17 | 130,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-01-20 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-01-21 | 19,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-01-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-01-23 | 37,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-01-24 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-01-27 | 48,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2003-01-28 | 13,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-01-29 | 8,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-01-30 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-01-31 | 18,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-02-03 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-04 | 21,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-02-05 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-02-06 | 29,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-02-07 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-02-10 | 11,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-02-11 | 20,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-02-12 | 21,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-02-13 | 20,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-02-14 | 29,800 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-02-17 | 11,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-18 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-19 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-20 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-25 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-26 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-27 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-02-28 | 5,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-03-03 | 34,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-03-04 | 16,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-03-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-03-06 | 94,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-03-07 | 171,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-03-10 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-03-11 | 15,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-03-12 | 14,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-17 | 10,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-03-18 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-19 | 59,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-21 | 110,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-03-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-25 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-27 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-31 | 22,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-04-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-04-02 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-04-03 | 161,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-04-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-07 | 16,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-04-08 | 1,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-09 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-10 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-11 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-14 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-17 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-22 | 18,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2003-04-23 | 25,000 | 0.07 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2003-04-24 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-25 | 39,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-04-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-05-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-05-02 | 400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-05 | 44,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2003-05-06 | 28,500 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2003-05-07 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-08 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-09 | 26,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-05-12 | 200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
