|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-12 | 200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-13 | 60,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-05-14 | 69,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-05-15 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-05-16 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-05-20 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-21 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-22 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-23 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-26 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-27 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-28 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-29 | 2,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-30 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-03 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-10 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-11 | 13,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-06-12 | 54,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-06-13 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-16 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-17 | 56,300 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2003-06-18 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-19 | 23,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-24 | 5,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-06-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-06-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-06-27 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-30 | 44,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-07-02 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-03 | 55,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2003-07-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-07 | 21,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2003-07-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-09 | 10,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-07-10 | 12,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2003-07-11 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-14 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-15 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-16 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-18 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-22 | 37,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-23 | 31,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2003-07-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-25 | 26,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2003-07-28 | 22,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-07-29 | 16,800 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2003-07-30 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-31 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-01 | 10,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-05 | 21,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-06 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-07 | 5,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-08 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-11 | 23,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-12 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-13 | 16,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-15 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-18 | 15,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2003-08-19 | 12,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-20 | 80,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2003-08-21 | 14,700 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2003-08-22 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-26 | 21,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-08-27 | 23,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-28 | 23,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-29 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-02 | 80,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-03 | 10,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-09-04 | 44,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-05 | 104,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-09-08 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-09 | 160,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2003-09-10 | 357,800 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2003-09-11 | 164,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-09-12 | 21,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-15 | 98,000 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2003-09-16 | 60,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-17 | 80,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-09-18 | 128,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-09-19 | 5,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-09-22 | 152,000 | 0.13 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2003-09-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-24 | 38,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-09-25 | 37,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-09-26 | 54,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-09-29 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-09-30 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-01 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-10-02 | 71,500 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2003-10-03 | 27,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-10-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-10-07 | 30,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-10-08 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-09 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-10 | 7,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-10-14 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-15 | 18,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2003-10-16 | 34,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-20 | 19,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-10-21 | 44,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2003-10-22 | 31,100 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-10-23 | 104,500 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-10-24 | 19,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-10-27 | 44,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-10-28 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-29 | 171,800 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-10-30 | 202,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-10-31 | 354,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-11-03 | 632,800 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
