|
 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 | | 2005-11-02 | 11,400 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2005-11-03 | 6,200 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-11-04 | 17,900 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2005-11-07 | 3,500 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2005-11-08 | 28,400 | 1.56 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2005-11-09 | 9,600 | 1.56 | 1.65 | 1.56 | 1.64 | 00:00:00 | | 2005-11-10 | 10,100 | 1.56 | 1.65 | 1.56 | 1.63 | 00:00:00 | | 2005-11-11 | 8,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2005-11-14 | 37,300 | 1.55 | 1.55 | 1.45 | 1.54 | 00:00:00 | | 2005-11-15 | 3,800 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2005-11-16 | 54,900 | 1.45 | 1.63 | 1.45 | 1.63 | 00:00:00 | | 2005-11-17 | 42,000 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2005-11-18 | 23,300 | 1.55 | 1.59 | 1.45 | 1.45 | 00:00:00 | | 2005-11-21 | 18,500 | 1.46 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2005-11-22 | 1,300 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2005-11-23 | 44,000 | 1.46 | 1.54 | 1.46 | 1.48 | 00:00:00 | | 2005-11-24 | 5,500 | 1.58 | 1.58 | 1.48 | 1.48 | 00:00:00 | | 2005-11-25 | 9,500 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2005-11-28 | 36,100 | 1.45 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2005-11-29 | 8,000 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2005-11-30 | 72,200 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-12-01 | 84,800 | 1.39 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2005-12-02 | 24,700 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2005-12-05 | 4,700 | 1.40 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2005-12-06 | 39,600 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2005-12-07 | 33,400 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2005-12-08 | 21,300 | 1.48 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2005-12-09 | 18,500 | 1.55 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2005-12-12 | 60,600 | 1.63 | 1.75 | 1.63 | 1.72 | 00:00:00 | | 2005-12-13 | 17,900 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2005-12-14 | 16,500 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2005-12-15 | 19,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-12-16 | 32,800 | 1.66 | 1.74 | 1.58 | 1.58 | 00:00:00 | | 2005-12-19 | 6,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2005-12-20 | 21,600 | 1.61 | 1.61 | 1.25 | 1.40 | 00:00:00 | | 2005-12-21 | 96,100 | 1.48 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2005-12-22 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-12-23 | 41,000 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2005-12-28 | 34,900 | 1.63 | 1.69 | 1.58 | 1.58 | 00:00:00 | | 2005-12-29 | 7,500 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2005-12-30 | 35,800 | 1.60 | 1.68 | 1.56 | 1.65 | 00:00:00 | | 2006-01-03 | 24,700 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2006-01-04 | 39,800 | 1.66 | 1.78 | 1.66 | 1.66 | 00:00:00 | | 2006-01-05 | 5,500 | 1.70 | 1.78 | 1.67 | 1.67 | 00:00:00 | | 2006-01-06 | 15,600 | 1.79 | 1.81 | 1.74 | 1.80 | 00:00:00 | | 2006-01-09 | 33,300 | 1.81 | 1.96 | 1.81 | 1.83 | 00:00:00 | | 2006-01-10 | 181,700 | 1.88 | 1.88 | 1.73 | 1.73 | 00:00:00 | | 2006-01-11 | 15,500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2006-01-12 | 27,500 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2006-01-13 | 35,600 | 1.76 | 1.81 | 1.76 | 1.80 | 00:00:00 | | 2006-01-16 | 124,800 | 1.81 | 1.90 | 1.81 | 1.90 | 00:00:00 | | 2006-01-17 | 25,700 | 1.80 | 1.89 | 1.80 | 1.83 | 00:00:00 | | 2006-01-18 | 203,000 | 1.85 | 1.85 | 1.65 | 1.68 | 00:00:00 | | 2006-01-19 | 87,000 | 1.71 | 1.90 | 1.71 | 1.82 | 00:00:00 | | 2006-01-20 | 31,300 | 1.93 | 1.95 | 1.87 | 1.92 | 00:00:00 | | 2006-01-23 | 6,200 | 1.92 | 1.92 | 1.82 | 1.92 | 00:00:00 | | 2006-01-24 | 6,900 | 1.92 | 1.93 | 1.88 | 1.93 | 00:00:00 | | 2006-01-25 | 648,000 | 1.93 | 1.96 | 1.85 | 1.93 | 00:00:00 | | 2006-01-26 | 19,100 | 1.78 | 1.90 | 1.78 | 1.82 | 00:00:00 | | 2006-01-27 | 8,400 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2006-01-30 | 10,200 | 1.80 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2006-01-31 | 37,200 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-02-01 | 59,700 | 1.71 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2006-02-02 | 33,600 | 1.75 | 1.78 | 1.72 | 1.73 | 00:00:00 | | 2006-02-03 | 17,800 | 1.75 | 1.84 | 1.75 | 1.84 | 00:00:00 | | 2006-02-06 | 11,500 | 1.71 | 1.80 | 1.71 | 1.75 | 00:00:00 | | 2006-02-07 | 8,100 | 1.75 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2006-02-08 | 49,300 | 1.71 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2006-02-09 | 26,100 | 1.71 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2006-02-10 | 94,200 | 1.66 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2006-02-13 | 56,400 | 1.62 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2006-02-14 | 20,400 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2006-02-15 | 4,700 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2006-02-16 | 154,000 | 1.62 | 1.69 | 1.62 | 1.65 | 00:00:00 | | 2006-02-17 | 1,600 | 1.69 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2006-02-20 | 37,000 | 1.70 | 1.79 | 1.70 | 1.75 | 00:00:00 | | 2006-02-21 | 39,600 | 1.73 | 1.79 | 1.72 | 1.79 | 00:00:00 | | 2006-02-23 | 10,300 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2006-02-24 | 88,700 | 1.80 | 1.80 | 1.73 | 1.75 | 00:00:00 | | 2006-02-27 | 6,000 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2006-02-28 | 2,500 | 1.67 | 1.77 | 1.67 | 1.67 | 00:00:00 | | 2006-03-01 | 1,700 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2006-03-02 | 15,300 | 1.75 | 1.82 | 1.75 | 1.79 | 00:00:00 | | 2006-03-03 | 5,100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2006-03-06 | 4,200 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2006-03-07 | 11,300 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2006-03-08 | 8,300 | 1.69 | 1.69 | 1.50 | 1.62 | 00:00:00 | | 2006-03-09 | 40,400 | 1.70 | 1.74 | 1.67 | 1.74 | 00:00:00 | | 2006-03-10 | 4,900 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2006-03-13 | 1,400 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2006-03-14 | 6,400 | 1.68 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2006-03-15 | 27,500 | 1.80 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2006-03-16 | 32,600 | 1.81 | 1.93 | 1.81 | 1.92 | 00:00:00 | | 2006-03-17 | 21,500 | 1.90 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2006-03-20 | 3,000 | 1.90 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2006-03-22 | 364,200 | 2.01 | 2.35 | 2.01 | 2.21 | 00:00:00 | | 2006-03-23 | 163,400 | 2.25 | 2.31 | 2.11 | 2.12 | 00:00:00 | | 2006-03-24 | 66,500 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-03-27 | 26,000 | 2.35 | 2.35 | 2.20 | 2.35 | 00:00:00 | | 2006-03-28 | 17,700 | 2.26 | 2.36 | 2.26 | 2.30 | 00:00:00 | | 2006-03-29 | 21,200 | 2.30 | 2.35 | 2.25 | 2.29 | 00:00:00 | | 2006-03-30 | 62,700 | 2.31 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-03-31 | 9,800 | 2.28 | 2.28 | 2.26 | 2.26 | 00:00:00 | | 2006-04-03 | 20,700 | 2.35 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2006-04-04 | 110,800 | 2.40 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2006-04-05 | 108,900 | 2.40 | 2.45 | 2.40 | 2.40 | 00:00:00 | | 2006-04-06 | 8,400 | 2.45 | 2.45 | 2.37 | 2.37 | 00:00:00 | | 2006-04-07 | 47,700 | 2.40 | 2.42 | 2.40 | 2.40 | 00:00:00 | | 2006-04-10 | 39,300 | 2.40 | 2.48 | 2.40 | 2.42 | 00:00:00 | | 2006-04-11 | 17,300 | 2.43 | 2.43 | 2.40 | 2.40 | 00:00:00 | | 2006-04-12 | 2,600 | 2.36 | 2.44 | 2.35 | 2.40 | 00:00:00 | | 2006-04-13 | 9,100 | 2.43 | 2.45 | 2.40 | 2.40 | 00:00:00 | | 2006-04-17 | 22,600 | 2.49 | 2.85 | 2.42 | 2.65 | 00:00:00 | | 2006-04-18 | 118,200 | 2.65 | 2.65 | 2.50 | 2.55 | 00:00:00 | | 2006-04-19 | 7,800 | 2.57 | 2.70 | 2.57 | 2.70 | 00:00:00 | | 2006-04-20 | 275,200 | 2.78 | 2.79 | 2.51 | 2.68 | 00:00:00 | | 2006-04-21 | 94,900 | 2.70 | 2.72 | 2.61 | 2.72 | 00:00:00 | | 2006-04-24 | 28,200 | 2.65 | 2.65 | 2.55 | 2.62 | 00:00:00 | | 2006-04-25 | 55,600 | 2.60 | 2.68 | 2.60 | 2.64 | 00:00:00 | | 2006-04-26 | 52,200 | 2.69 | 2.71 | 2.62 | 2.71 | 00:00:00 | | 2006-04-27 | 5,100 | 2.60 | 2.65 | 2.52 | 2.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
