|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-12 | 20,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-11-15 | 13,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-11-16 | 7,700 | 1.16 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2004-11-17 | 33,600 | 1.12 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2004-11-18 | 7,000 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2004-11-19 | 21,500 | 1.14 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2004-11-22 | 34,300 | 1.10 | 1.10 | 1.00 | 1.04 | 00:00:00 | | 2004-11-23 | 26,400 | 1.05 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2004-11-24 | 30,000 | 1.07 | 1.20 | 1.07 | 1.20 | 00:00:00 | | 2004-11-26 | 16,000 | 1.15 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2004-11-29 | 10,000 | 1.13 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2004-11-30 | 27,500 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2004-12-01 | 6,000 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2004-12-02 | 71,800 | 1.17 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2004-12-03 | 47,700 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2004-12-06 | 34,000 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2004-12-07 | 15,000 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2004-12-08 | 11,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2004-12-09 | 11,800 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2004-12-10 | 133,500 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2004-12-13 | 6,800 | 1.14 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2004-12-14 | 15,000 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2004-12-15 | 110,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-12-16 | 258,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-12-17 | 292,000 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2004-12-20 | 50,100 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2004-12-21 | 5,200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-12-22 | 7,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2004-12-23 | 95,000 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2004-12-29 | 10,100 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-12-30 | 2,600 | 1.18 | 1.18 | 1.11 | 1.15 | 00:00:00 | | 2004-12-31 | 4,500 | 1.11 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2005-01-04 | 26,400 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2005-01-05 | 20,300 | 1.17 | 1.25 | 1.17 | 1.18 | 00:00:00 | | 2005-01-06 | 393,900 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2005-01-07 | 629,000 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2005-01-10 | 599,600 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2005-01-11 | 192,600 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2005-01-12 | 91,800 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-01-13 | 93,500 | 1.23 | 1.40 | 1.23 | 1.38 | 00:00:00 | | 2005-01-14 | 75,500 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2005-01-17 | 25,000 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2005-01-18 | 22,600 | 1.32 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2005-01-19 | 18,300 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2005-01-20 | 230,400 | 1.31 | 1.31 | 1.22 | 1.22 | 00:00:00 | | 2005-01-21 | 7,300 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2005-01-24 | 23,500 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2005-01-25 | 41,400 | 1.23 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2005-01-26 | 3,500 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-01-27 | 107,500 | 1.28 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2005-01-28 | 37,900 | 1.34 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2005-01-31 | 12,800 | 1.38 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2005-02-01 | 8,900 | 1.33 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2005-02-02 | 144,900 | 1.33 | 1.40 | 1.33 | 1.38 | 00:00:00 | | 2005-02-03 | 3,000 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-02-04 | 79,000 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2005-02-07 | 16,800 | 1.43 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2005-02-08 | 62,500 | 1.44 | 1.44 | 1.26 | 1.40 | 00:00:00 | | 2005-02-09 | 6,800 | 1.33 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2005-02-10 | 58,600 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2005-02-11 | 20,100 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2005-02-14 | 6,000 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2005-02-15 | 14,800 | 1.33 | 1.36 | 1.30 | 1.32 | 00:00:00 | | 2005-02-16 | 121,200 | 1.31 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2005-02-17 | 7,500 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2005-02-18 | 44,100 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2005-02-21 | 3,000 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2005-02-22 | 9,700 | 1.30 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2005-02-23 | 27,500 | 1.33 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2005-02-24 | 26,200 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2005-02-25 | 39,800 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2005-02-28 | 23,100 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2005-03-01 | 13,400 | 1.40 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2005-03-02 | 5,100 | 1.48 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2005-03-03 | 3,600 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-03-04 | 9,400 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-03-07 | 13,900 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2005-03-08 | 15,000 | 1.36 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2005-03-09 | 9,900 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2005-03-10 | 19,200 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-03-11 | 85,600 | 1.48 | 1.75 | 1.48 | 1.58 | 00:00:00 | | 2005-03-14 | 20,800 | 1.66 | 1.66 | 1.40 | 1.40 | 00:00:00 | | 2005-03-15 | 26,700 | 1.53 | 1.53 | 1.40 | 1.41 | 00:00:00 | | 2005-03-16 | 15,000 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2005-03-17 | 10,600 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2005-03-18 | 9,900 | 1.43 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-03-21 | 8,100 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2005-03-22 | 2,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-03-23 | 5,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-03-24 | 11,400 | 1.39 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-03-28 | 7,900 | 1.25 | 1.36 | 1.25 | 1.25 | 00:00:00 | | 2005-03-29 | 5,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-03-30 | 7,200 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-03-31 | 34,300 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2005-04-01 | 24,200 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2005-04-04 | 37,200 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-04-05 | 71,900 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2005-04-06 | 41,000 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2005-04-07 | 15,800 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2005-04-08 | 4,200 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-04-11 | 6,400 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2005-04-12 | 5,700 | 1.34 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2005-04-13 | 2,200 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-04-14 | 11,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-04-15 | 8,500 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2005-04-18 | 1,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-04-19 | 65,700 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2005-04-20 | 5,600 | 1.27 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2005-04-21 | 26,100 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2005-04-22 | 13,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-04-25 | 12,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-04-26 | 41,400 | 1.28 | 1.35 | 1.28 | 1.33 | 00:00:00 | | 2005-04-27 | 62,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-04-28 | 4,100 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2005-04-29 | 34,000 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2005-05-02 | 12,400 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2005-05-03 | 44,500 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-05-05 | 1,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2005-05-06 | 100 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2005-05-09 | 17,800 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2005-05-10 | 13,000 | 1.26 | 1.33 | 1.26 | 1.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
