|
 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 | | 2003-11-03 | 632,800 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2003-11-04 | 823,700 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2003-11-05 | 257,600 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2003-11-06 | 189,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2003-11-07 | 50,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-11-10 | 108,800 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-11-11 | 237,200 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2003-11-12 | 137,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-11-13 | 138,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2003-11-14 | 67,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-11-17 | 63,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-11-18 | 138,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-11-19 | 41,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-11-20 | 102,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-11-21 | 32,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-11-24 | 32,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-11-25 | 37,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-11-26 | 27,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-11-27 | 53,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2003-11-28 | 192,800 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-12-01 | 504,600 | 0.19 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2003-12-02 | 2,443,900 | 0.20 | 0.28 | 0.20 | 0.24 | 00:00:00 | | 2003-12-03 | 1,123,800 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2003-12-04 | 260,800 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2003-12-05 | 269,700 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-12-08 | 385,800 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2003-12-09 | 127,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-12-10 | 297,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-12-11 | 197,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-12-12 | 166,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-12-15 | 269,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2003-12-16 | 102,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-12-17 | 601,000 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2003-12-18 | 72,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-12-19 | 116,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-12-22 | 160,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2003-12-23 | 48,200 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2003-12-24 | 150,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-12-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-12-29 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-12-30 | 224,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-12-31 | 59,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-01-02 | 215,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-01-05 | 208,300 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-01-06 | 832,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2004-01-07 | 1,317,800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-01-08 | 1,468,000 | 0.20 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2004-01-09 | 1,067,400 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-01-12 | 372,100 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2004-01-13 | 193,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-01-14 | 282,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-01-15 | 1,105,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-01-16 | 395,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-01-19 | 118,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-01-20 | 244,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-01-21 | 371,100 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-01-22 | 530,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-01-23 | 390,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-01-26 | 711,700 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-01-27 | 116,900 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-01-28 | 306,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-01-29 | 135,300 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-01-30 | 332,400 | 0.16 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2004-02-02 | 116,300 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-02-03 | 167,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-02-04 | 102,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-02-05 | 92,300 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-02-06 | 125,700 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-02-09 | 46,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-02-10 | 94,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-02-11 | 721,800 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2004-02-12 | 398,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-02-13 | 233,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-02-16 | 206,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-02-17 | 312,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-18 | 230,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-02-19 | 264,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-02-20 | 259,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-02-23 | 222,800 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-02-24 | 92,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-02-25 | 96,300 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-02-26 | 101,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-02-27 | 152,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-01 | 67,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-03-02 | 120,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-03 | 157,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-03-04 | 82,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-03-05 | 148,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-08 | 33,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-03-09 | 49,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-10 | 253,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-11 | 267,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-12 | 100,600 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-03-15 | 62,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-03-16 | 87,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-17 | 331,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-18 | 418,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-19 | 36,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-03-22 | 119,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-03-23 | 166,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-03-24 | 426,800 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2004-03-25 | 197,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-26 | 615,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-29 | 616,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-30 | 39,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-03-31 | 585,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-01 | 82,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-02 | 124,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-05 | 152,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-06 | 309,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-04-07 | 117,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-04-08 | 139,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-12 | 38,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-13 | 135,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-04-14 | 255,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2004-04-15 | 171,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-04-16 | 147,700 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2004-04-19 | 104,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-20 | 204,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-04-21 | 82,600 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-04-22 | 96,100 | 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 > >> |
|
