|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-10 | 13,000 | 1.26 | 1.33 | 1.26 | 1.32 | 00:00:00 | | 2005-05-11 | 33,200 | 1.33 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2005-05-12 | 86,900 | 1.34 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2005-05-13 | 42,500 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-05-16 | 50,100 | 1.25 | 1.38 | 1.25 | 1.35 | 00:00:00 | | 2005-05-17 | 3,400 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2005-05-18 | 42,800 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2005-05-19 | 39,700 | 1.38 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2005-05-20 | 2,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-05-24 | 15,500 | 1.40 | 1.60 | 1.40 | 1.43 | 00:00:00 | | 2005-05-25 | 3,600 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2005-05-26 | 16,700 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2005-05-27 | 12,600 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-05-30 | 13,800 | 1.45 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2005-05-31 | 29,500 | 1.50 | 1.59 | 1.50 | 1.52 | 00:00:00 | | 2005-06-01 | 4,200 | 1.50 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2005-06-02 | 1,000 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2005-06-03 | 26,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-06-06 | 15,400 | 1.60 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2005-06-07 | 22,500 | 1.60 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2005-06-08 | 33,100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2005-06-09 | 48,200 | 1.56 | 1.68 | 1.56 | 1.62 | 00:00:00 | | 2005-06-10 | 4,200 | 1.62 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-06-13 | 6,700 | 1.57 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2005-06-14 | 30,400 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2005-06-15 | 1,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2005-06-16 | 5,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2005-06-17 | 17,700 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2005-06-20 | 1,600 | 1.65 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2005-06-21 | 6,300 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2005-06-22 | 17,400 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2005-06-23 | 12,000 | 1.66 | 1.76 | 1.66 | 1.73 | 00:00:00 | | 2005-06-24 | 30,700 | 1.72 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2005-06-27 | 4,100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-06-28 | 47,000 | 1.80 | 2.10 | 1.80 | 1.88 | 00:00:00 | | 2005-06-29 | 13,200 | 1.89 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2005-06-30 | 47,400 | 2.00 | 2.04 | 1.90 | 1.90 | 00:00:00 | | 2005-07-05 | 1,500 | 1.90 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2005-07-06 | 9,100 | 1.96 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2005-07-07 | 25,600 | 1.90 | 1.99 | 1.85 | 1.85 | 00:00:00 | | 2005-07-08 | 2,500 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2005-07-11 | 77,300 | 1.80 | 1.80 | 1.68 | 1.68 | 00:00:00 | | 2005-07-12 | 21,000 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2005-07-13 | 1,400 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-07-14 | 4,700 | 1.76 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2005-07-15 | 3,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-07-18 | 7,100 | 1.70 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2005-07-19 | 9,100 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-07-20 | 8,600 | 1.72 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2005-07-21 | 50,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-07-22 | 4,200 | 1.75 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2005-07-25 | 81,500 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2005-07-26 | 94,000 | 1.68 | 1.71 | 1.60 | 1.60 | 00:00:00 | | 2005-07-27 | 40,200 | 1.68 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2005-07-28 | 3,400 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2005-07-29 | 71,200 | 1.76 | 1.78 | 1.70 | 1.76 | 00:00:00 | | 2005-08-02 | 25,400 | 1.71 | 1.82 | 1.71 | 1.75 | 00:00:00 | | 2005-08-03 | 20,400 | 1.81 | 1.87 | 1.81 | 1.83 | 00:00:00 | | 2005-08-04 | 4,800 | 1.84 | 1.95 | 1.84 | 1.95 | 00:00:00 | | 2005-08-05 | 3,000 | 1.87 | 1.93 | 1.87 | 1.93 | 00:00:00 | | 2005-08-08 | 24,100 | 1.93 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2005-08-09 | 4,300 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2005-08-10 | 19,200 | 2.00 | 2.05 | 2.00 | 2.04 | 00:00:00 | | 2005-08-11 | 17,400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2005-08-12 | 1,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2005-08-15 | 5,900 | 1.96 | 1.96 | 1.84 | 1.85 | 00:00:00 | | 2005-08-16 | 2,000 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2005-08-17 | 191,400 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2005-08-18 | 111,900 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2005-08-19 | 140,600 | 2.03 | 2.34 | 2.02 | 2.29 | 00:00:00 | | 2005-08-22 | 46,700 | 2.34 | 2.34 | 2.10 | 2.10 | 00:00:00 | | 2005-08-23 | 5,400 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2005-08-24 | 16,900 | 2.13 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2005-08-25 | 103,600 | 2.03 | 2.10 | 2.03 | 2.09 | 00:00:00 | | 2005-08-26 | 9,200 | 2.04 | 2.09 | 1.95 | 1.95 | 00:00:00 | | 2005-08-29 | 6,800 | 2.04 | 2.04 | 1.89 | 1.90 | 00:00:00 | | 2005-08-30 | 19,500 | 1.97 | 1.97 | 1.90 | 1.90 | 00:00:00 | | 2005-08-31 | 5,800 | 1.85 | 1.92 | 1.75 | 1.92 | 00:00:00 | | 2005-09-01 | 13,000 | 1.92 | 1.96 | 1.90 | 1.95 | 00:00:00 | | 2005-09-02 | 36,300 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2005-09-06 | 5,800 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2005-09-07 | 3,500 | 1.99 | 1.99 | 1.90 | 1.93 | 00:00:00 | | 2005-09-08 | 53,700 | 1.86 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2005-09-09 | 35,400 | 1.92 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2005-09-12 | 10,000 | 1.89 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2005-09-13 | 4,800 | 1.89 | 1.89 | 1.76 | 1.76 | 00:00:00 | | 2005-09-14 | 17,500 | 1.79 | 1.90 | 1.77 | 1.88 | 00:00:00 | | 2005-09-15 | 5,200 | 1.79 | 1.92 | 1.79 | 1.88 | 00:00:00 | | 2005-09-16 | 110,300 | 1.85 | 1.96 | 1.80 | 1.96 | 00:00:00 | | 2005-09-19 | 19,600 | 1.97 | 1.97 | 1.83 | 1.88 | 00:00:00 | | 2005-09-20 | 61,000 | 1.88 | 1.89 | 1.75 | 1.80 | 00:00:00 | | 2005-09-21 | 35,000 | 1.90 | 1.90 | 1.76 | 1.80 | 00:00:00 | | 2005-09-22 | 38,700 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2005-09-23 | 1,300 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-09-26 | 13,300 | 1.71 | 1.85 | 1.71 | 1.76 | 00:00:00 | | 2005-09-27 | 22,800 | 1.75 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2005-09-28 | 27,100 | 1.75 | 1.85 | 1.70 | 1.85 | 00:00:00 | | 2005-09-29 | 10,700 | 1.85 | 1.89 | 1.76 | 1.89 | 00:00:00 | | 2005-09-30 | 67,300 | 1.57 | 1.90 | 1.47 | 1.80 | 00:00:00 | | 2005-10-03 | 79,500 | 1.66 | 1.79 | 1.66 | 1.77 | 00:00:00 | | 2005-10-04 | 18,600 | 1.71 | 1.78 | 1.69 | 1.78 | 00:00:00 | | 2005-10-05 | 34,000 | 1.68 | 1.78 | 1.68 | 1.78 | 00:00:00 | | 2005-10-06 | 5,500 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2005-10-07 | 22,400 | 1.72 | 1.88 | 1.72 | 1.88 | 00:00:00 | | 2005-10-11 | 30,500 | 1.66 | 1.82 | 1.66 | 1.82 | 00:00:00 | | 2005-10-12 | 58,300 | 1.79 | 1.79 | 1.68 | 1.74 | 00:00:00 | | 2005-10-13 | 5,500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2005-10-14 | 93,200 | 1.62 | 1.76 | 1.60 | 1.70 | 00:00:00 | | 2005-10-17 | 79,900 | 1.75 | 1.75 | 1.67 | 1.72 | 00:00:00 | | 2005-10-18 | 79,500 | 1.60 | 1.65 | 1.57 | 1.63 | 00:00:00 | | 2005-10-19 | 59,200 | 1.50 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2005-10-20 | 2,600 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-10-21 | 12,000 | 1.46 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2005-10-24 | 72,600 | 1.55 | 1.55 | 1.39 | 1.46 | 00:00:00 | | 2005-10-25 | 28,400 | 1.45 | 1.49 | 1.43 | 1.44 | 00:00:00 | | 2005-10-26 | 442,700 | 1.49 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2005-10-27 | 73,000 | 1.55 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-10-28 | 12,200 | 1.55 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2005-10-31 | 85,000 | 1.64 | 1.65 | 1.55 | 1.61 | 00:00:00 | | 2005-11-01 | 56,800 | 1.61 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2005-11-02 | 11,400 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
