|
 CREW GOLD CORP - [Ticker: CRU.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | CRU.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-07 | 37,600 | 1.31 | 1.34 | 1.21 | 1.26 | 00:00:00 | | 2004-05-10 | 52,300 | 1.20 | 1.20 | 1.03 | 1.08 | 00:00:00 | | 2004-05-11 | 33,500 | 1.10 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2004-05-12 | 44,800 | 1.16 | 1.25 | 1.16 | 1.19 | 00:00:00 | | 2004-05-13 | 18,700 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2004-05-14 | 21,100 | 1.19 | 1.26 | 1.19 | 1.26 | 00:00:00 | | 2004-05-17 | 66,600 | 1.20 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2004-05-18 | 14,600 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2004-05-19 | 12,400 | 1.20 | 1.26 | 1.20 | 1.24 | 00:00:00 | | 2004-05-20 | 22,600 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2004-05-21 | 9,100 | 1.28 | 1.40 | 1.28 | 1.40 | 00:00:00 | | 2004-05-25 | 22,600 | 1.36 | 1.37 | 1.29 | 1.37 | 00:00:00 | | 2004-05-26 | 4,700 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2004-05-27 | 17,400 | 1.31 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2004-05-28 | 42,000 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2004-06-01 | 49,100 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2004-06-02 | 3,100 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-06-03 | 4,100 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2004-06-04 | 6,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2004-06-07 | 29,000 | 1.20 | 1.28 | 1.19 | 1.20 | 00:00:00 | | 2004-06-08 | 42,100 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2004-06-09 | 22,200 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2004-06-10 | 9,900 | 1.18 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2004-06-11 | 3,500 | 1.24 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2004-06-14 | 15,000 | 1.15 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2004-06-15 | 93,000 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2004-06-16 | 17,300 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2004-06-17 | 20,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-06-18 | 18,200 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2004-06-21 | 19,400 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2004-06-22 | 7,500 | 1.17 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2004-06-23 | 500 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-06-24 | 17,400 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-06-25 | 9,500 | 1.23 | 1.35 | 1.23 | 1.23 | 00:00:00 | | 2004-06-28 | 15,000 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2004-06-29 | 18,900 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2004-06-30 | 10,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-07-02 | 3,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-07-05 | 5,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-07-07 | 27,200 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2004-07-08 | 3,700 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2004-07-09 | 3,300 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2004-07-12 | 3,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2004-07-13 | 3,800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-07-14 | 20,300 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2004-07-15 | 2,100 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2004-07-16 | 8,600 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2004-07-19 | 7,900 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2004-07-20 | 4,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-07-21 | 20,000 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2004-07-22 | 6,100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2004-07-23 | 1,400 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2004-07-26 | 10,100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-07-27 | 10,600 | 1.04 | 1.09 | 1.00 | 1.09 | 00:00:00 | | 2004-07-28 | 7,000 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2004-07-29 | 28,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-07-30 | 12,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-08-03 | 65,400 | 1.05 | 1.20 | 1.05 | 1.20 | 00:00:00 | | 2004-08-04 | 4,800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-08-05 | 2,100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-08-06 | 17,900 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2004-08-09 | 13,100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-08-10 | 51,100 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2004-08-11 | 19,700 | 1.16 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2004-08-12 | 29,400 | 1.07 | 1.16 | 1.07 | 1.08 | 00:00:00 | | 2004-08-13 | 25,000 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2004-08-16 | 2,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-08-17 | 17,200 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-08-18 | 28,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-08-19 | 30,900 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2004-08-20 | 22,800 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2004-08-23 | 1,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-08-24 | 10,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-08-25 | 26,700 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2004-08-26 | 3,700 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-08-30 | 2,800 | 1.20 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2004-09-01 | 700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-09-03 | 3,400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-09-07 | 5,300 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2004-09-08 | 1,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-09-09 | 22,000 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2004-09-10 | 3,800 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2004-09-13 | 5,000 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2004-09-14 | 6,200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-09-15 | 3,000 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2004-09-16 | 27,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2004-09-17 | 6,000 | 1.18 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2004-09-20 | 15,600 | 1.14 | 1.25 | 1.14 | 1.25 | 00:00:00 | | 2004-09-21 | 19,500 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2004-09-22 | 3,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-09-23 | 21,000 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2004-09-27 | 20,500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-09-28 | 4,400 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2004-09-29 | 6,800 | 1.20 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2004-09-30 | 14,600 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2004-10-01 | 33,000 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2004-10-05 | 22,000 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2004-10-06 | 17,300 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2004-10-07 | 2,600 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2004-10-08 | 33,500 | 1.15 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2004-10-12 | 15,000 | 1.21 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2004-10-13 | 19,400 | 1.20 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2004-10-14 | 6,300 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2004-10-15 | 113,000 | 1.20 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2004-10-18 | 73,000 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2004-10-19 | 7,800 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2004-10-20 | 8,600 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2004-10-21 | 6,800 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2004-10-22 | 79,700 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2004-10-25 | 88,000 | 1.17 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2004-10-26 | 500 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-10-27 | 29,200 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2004-11-01 | 14,300 | 1.12 | 1.27 | 1.12 | 1.12 | 00:00:00 | | 2004-11-02 | 634,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-11-03 | 7,400 | 1.22 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2004-11-04 | 14,000 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2004-11-05 | 27,900 | 1.22 | 1.25 | 1.14 | 1.16 | 00:00:00 | | 2004-11-08 | 48,900 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2004-11-10 | 20,800 | 1.10 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2004-11-11 | 47,700 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2004-11-12 | 20,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
