|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-27 | 5,100 | 2.60 | 2.65 | 2.52 | 2.55 | 00:00:00 | | 2006-04-28 | 35,700 | 2.54 | 2.69 | 2.54 | 2.69 | 00:00:00 | | 2006-05-01 | 11,700 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2006-05-02 | 74,500 | 2.65 | 2.73 | 2.65 | 2.70 | 00:00:00 | | 2006-05-03 | 253,600 | 2.65 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2006-05-04 | 32,400 | 2.70 | 2.79 | 2.70 | 2.79 | 00:00:00 | | 2006-05-05 | 167,900 | 2.79 | 2.90 | 2.79 | 2.87 | 00:00:00 | | 2006-05-08 | 92,500 | 2.80 | 2.80 | 2.73 | 2.78 | 00:00:00 | | 2006-05-09 | 75,300 | 2.79 | 2.92 | 2.78 | 2.92 | 00:00:00 | | 2006-05-10 | 69,400 | 2.96 | 2.96 | 2.87 | 2.94 | 00:00:00 | | 2006-05-11 | 83,900 | 3.01 | 3.08 | 2.99 | 3.05 | 00:00:00 | | 2006-05-12 | 12,000 | 3.00 | 3.00 | 2.93 | 2.93 | 00:00:00 | | 2006-05-15 | 222,300 | 2.59 | 2.59 | 2.43 | 2.54 | 00:00:00 | | 2006-05-16 | 64,800 | 2.57 | 2.65 | 2.57 | 2.65 | 00:00:00 | | 2006-05-17 | 40,900 | 2.51 | 2.70 | 2.25 | 2.38 | 00:00:00 | | 2006-05-18 | 41,300 | 2.39 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2006-05-19 | 16,400 | 2.20 | 2.34 | 2.15 | 2.34 | 00:00:00 | | 2006-05-23 | 76,900 | 2.15 | 2.30 | 2.15 | 2.30 | 00:00:00 | | 2006-05-24 | 20,700 | 2.25 | 2.25 | 2.14 | 2.14 | 00:00:00 | | 2006-05-25 | 4,100 | 2.13 | 2.19 | 2.13 | 2.19 | 00:00:00 | | 2006-05-26 | 4,300 | 2.25 | 2.30 | 2.19 | 2.30 | 00:00:00 | | 2006-05-29 | 42,700 | 2.36 | 2.70 | 2.36 | 2.60 | 00:00:00 | | 2006-05-30 | 174,600 | 2.59 | 2.59 | 2.44 | 2.44 | 00:00:00 | | 2006-06-01 | 70,500 | 2.30 | 2.44 | 2.12 | 2.25 | 00:00:00 | | 2006-06-02 | 300 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2006-06-05 | 3,700 | 2.26 | 2.50 | 2.26 | 2.50 | 00:00:00 | | 2006-06-06 | 12,100 | 2.26 | 2.38 | 2.20 | 2.38 | 00:00:00 | | 2006-06-07 | 55,600 | 2.20 | 2.34 | 2.14 | 2.34 | 00:00:00 | | 2006-06-08 | 120,700 | 2.10 | 2.10 | 1.87 | 2.00 | 00:00:00 | | 2006-06-09 | 25,800 | 2.05 | 2.05 | 1.96 | 2.04 | 00:00:00 | | 2006-06-12 | 60,600 | 1.91 | 1.91 | 1.80 | 1.80 | 00:00:00 | | 2006-06-13 | 52,700 | 1.70 | 1.70 | 1.31 | 1.40 | 00:00:00 | | 2006-06-14 | 44,000 | 1.48 | 1.74 | 1.48 | 1.65 | 00:00:00 | | 2006-06-15 | 132,100 | 1.81 | 1.86 | 1.81 | 1.85 | 00:00:00 | | 2006-06-16 | 12,800 | 1.75 | 1.88 | 1.75 | 1.79 | 00:00:00 | | 2006-06-19 | 30,400 | 1.79 | 1.79 | 1.68 | 1.70 | 00:00:00 | | 2006-06-20 | 23,300 | 1.78 | 1.90 | 1.71 | 1.90 | 00:00:00 | | 2006-06-21 | 24,900 | 1.94 | 2.10 | 1.94 | 2.00 | 00:00:00 | | 2006-06-22 | 52,800 | 2.00 | 2.11 | 2.00 | 2.11 | 00:00:00 | | 2006-06-23 | 2,000 | 2.10 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2006-06-26 | 115,300 | 2.11 | 2.11 | 1.99 | 2.05 | 00:00:00 | | 2006-06-27 | 12,700 | 2.13 | 2.22 | 2.11 | 2.11 | 00:00:00 | | 2006-06-28 | 8,000 | 2.10 | 2.21 | 2.10 | 2.21 | 00:00:00 | | 2006-06-29 | 143,500 | 2.15 | 2.22 | 2.12 | 2.21 | 00:00:00 | | 2006-06-30 | 25,900 | 2.22 | 2.32 | 2.22 | 2.32 | 00:00:00 | | 2006-07-04 | 700 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2006-07-05 | 8,100 | 2.39 | 2.39 | 2.15 | 2.21 | 00:00:00 | | 2006-07-06 | 14,500 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-07-07 | 10,000 | 2.30 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2006-07-10 | 26,400 | 1.97 | 2.21 | 1.97 | 2.08 | 00:00:00 | | 2006-07-11 | 23,000 | 2.20 | 2.38 | 2.20 | 2.38 | 00:00:00 | | 2006-07-12 | 17,200 | 2.45 | 2.45 | 2.26 | 2.30 | 00:00:00 | | 2006-07-13 | 7,200 | 2.20 | 2.34 | 2.16 | 2.27 | 00:00:00 | | 2006-07-14 | 7,200 | 2.29 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2006-07-18 | 33,800 | 2.11 | 2.12 | 2.06 | 2.11 | 00:00:00 | | 2006-07-19 | 5,900 | 2.01 | 2.05 | 2.01 | 2.05 | 00:00:00 | | 2006-07-20 | 43,100 | 2.20 | 2.20 | 2.05 | 2.05 | 00:00:00 | | 2006-07-21 | 6,400 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2006-07-24 | 400 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2006-07-25 | 3,200 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2006-07-26 | 3,000 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2006-07-27 | 12,700 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2006-07-28 | 26,700 | 2.17 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2006-07-31 | 6,900 | 2.24 | 2.24 | 2.18 | 2.18 | 00:00:00 | | 2006-08-01 | 5,600 | 2.15 | 2.19 | 2.15 | 2.19 | 00:00:00 | | 2006-08-02 | 5,000 | 2.27 | 2.35 | 2.27 | 2.27 | 00:00:00 | | 2006-08-03 | 36,200 | 2.26 | 2.27 | 2.25 | 2.25 | 00:00:00 | | 2006-08-04 | 11,000 | 2.43 | 2.43 | 2.30 | 2.30 | 00:00:00 | | 2006-08-08 | 20,000 | 2.12 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2006-08-09 | 22,400 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2006-08-10 | 6,000 | 2.10 | 2.10 | 1.98 | 2.10 | 00:00:00 | | 2006-08-11 | 1,000 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2006-08-14 | 6,600 | 1.95 | 2.09 | 1.95 | 2.09 | 00:00:00 | | 2006-08-15 | 1,300 | 2.03 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2006-08-16 | 10,400 | 2.10 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2006-08-18 | 12,000 | 2.09 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2006-08-21 | 1,500 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2006-08-22 | 2,600 | 2.08 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2006-08-23 | 15,400 | 2.10 | 2.25 | 2.07 | 2.25 | 00:00:00 | | 2006-08-24 | 2,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-08-25 | 14,500 | 2.08 | 2.15 | 2.08 | 2.15 | 00:00:00 | | 2006-08-28 | 7,100 | 2.15 | 2.15 | 2.09 | 2.10 | 00:00:00 | | 2006-08-29 | 6,000 | 2.11 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2006-08-30 | 18,000 | 2.12 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2006-08-31 | 6,800 | 2.20 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2006-09-01 | 3,800 | 2.22 | 2.35 | 2.22 | 2.32 | 00:00:00 | | 2006-09-05 | 41,100 | 2.32 | 2.45 | 2.32 | 2.32 | 00:00:00 | | 2006-09-07 | 4,800 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2006-09-08 | 9,400 | 2.30 | 2.31 | 2.22 | 2.22 | 00:00:00 | | 2006-09-11 | 18,300 | 2.30 | 2.30 | 2.00 | 2.01 | 00:00:00 | | 2006-09-12 | 33,200 | 2.02 | 2.03 | 2.02 | 2.02 | 00:00:00 | | 2006-09-13 | 8,500 | 2.04 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2006-09-14 | 5,400 | 2.02 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2006-09-15 | 18,600 | 2.02 | 2.09 | 2.02 | 2.05 | 00:00:00 | | 2006-09-18 | 11,800 | 2.05 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2006-09-19 | 2,500 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2006-09-20 | 3,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2006-09-21 | 7,600 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2006-09-22 | 7,500 | 2.02 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2006-09-25 | 33,300 | 2.02 | 2.02 | 1.81 | 2.01 | 00:00:00 | | 2006-09-26 | 4,500 | 1.96 | 2.02 | 1.86 | 2.02 | 00:00:00 | | 2006-09-27 | 85,000 | 1.96 | 2.07 | 1.96 | 2.05 | 00:00:00 | | 2006-09-28 | 6,200 | 2.00 | 2.08 | 2.00 | 2.00 | 00:00:00 | | 2006-09-29 | 1,000 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2006-10-02 | 1,900 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2006-10-03 | 2,000 | 1.80 | 2.01 | 1.80 | 2.01 | 00:00:00 | | 2006-10-04 | 6,800 | 1.91 | 1.99 | 1.91 | 1.99 | 00:00:00 | | 2006-10-05 | 1,100 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2006-10-06 | 14,300 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2006-10-10 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2006-10-19 | 33,000 | 2.00 | 2.07 | 2.00 | 2.06 | 00:00:00 | | 2006-10-20 | 4,600 | 2.02 | 2.03 | 2.02 | 2.03 | 00:00:00 | | 2006-10-23 | 4,000 | 2.10 | 2.10 | 2.03 | 2.09 | 00:00:00 | | 2006-10-24 | 4,300 | 2.10 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2006-10-25 | 2,000 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2006-10-26 | 10,500 | 2.25 | 2.30 | 2.22 | 2.25 | 00:00:00 | | 2006-10-27 | 30,700 | 2.25 | 2.35 | 2.06 | 2.25 | 00:00:00 | | 2006-10-30 | 11,900 | 2.25 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2006-10-31 | 194,000 | 2.35 | 2.50 | 2.35 | 2.49 | 00:00:00 | | 2006-11-01 | 22,600 | 2.37 | 2.45 | 2.31 | 2.31 | 00:00:00 | | 2006-11-02 | 15,600 | 2.26 | 2.45 | 2.25 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
