|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-02 | 15,600 | 2.26 | 2.45 | 2.25 | 2.45 | 00:00:00 | 2006-11-03 | 18,700 | 2.37 | 2.48 | 2.15 | 2.30 | 00:00:00 | 2006-11-06 | 17,000 | 2.40 | 2.45 | 2.39 | 2.44 | 00:00:00 | 2006-11-07 | 900 | 2.46 | 2.46 | 2.43 | 2.43 | 00:00:00 | 2006-11-08 | 61,000 | 2.44 | 2.53 | 2.40 | 2.47 | 00:00:00 | 2006-11-09 | 31,600 | 2.50 | 2.50 | 2.48 | 2.48 | 00:00:00 | 2006-11-10 | 42,700 | 2.51 | 2.61 | 2.51 | 2.61 | 00:00:00 | 2006-11-13 | 78,000 | 2.57 | 2.57 | 2.26 | 2.35 | 00:00:00 | 2006-11-14 | 12,900 | 2.46 | 2.54 | 2.45 | 2.45 | 00:00:00 | 2006-11-15 | 20,100 | 2.54 | 2.55 | 2.54 | 2.55 | 00:00:00 | 2006-11-16 | 30,800 | 2.57 | 2.57 | 2.50 | 2.50 | 00:00:00 | 2006-11-17 | 1,500 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2006-11-20 | 37,400 | 2.45 | 2.45 | 2.36 | 2.36 | 00:00:00 | 2006-11-21 | 34,400 | 2.41 | 2.46 | 2.36 | 2.38 | 00:00:00 | 2006-11-22 | 30,400 | 2.40 | 2.50 | 2.40 | 2.42 | 00:00:00 | 2006-11-23 | 31,000 | 2.53 | 2.60 | 2.53 | 2.60 | 00:00:00 | 2006-11-24 | 4,600 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2006-11-27 | 7,300 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2006-11-28 | 92,900 | 2.48 | 2.50 | 2.38 | 2.50 | 00:00:00 | 2006-11-29 | 13,300 | 2.46 | 2.50 | 2.46 | 2.50 | 00:00:00 | 2006-11-30 | 15,300 | 2.53 | 2.64 | 2.45 | 2.50 | 00:00:00 | 2006-12-01 | 8,000 | 2.64 | 2.64 | 2.55 | 2.55 | 00:00:00 | 2006-12-04 | 20,400 | 2.62 | 2.65 | 2.55 | 2.55 | 00:00:00 | 2006-12-05 | 2,900 | 2.40 | 2.70 | 2.40 | 2.70 | 00:00:00 | 2006-12-06 | 2,800 | 2.54 | 2.64 | 2.54 | 2.57 | 00:00:00 | 2006-12-07 | 62,700 | 2.65 | 2.65 | 2.34 | 2.44 | 00:00:00 | 2006-12-08 | 5,500 | 2.45 | 2.45 | 2.40 | 2.42 | 00:00:00 | 2006-12-11 | 7,300 | 2.49 | 2.53 | 2.45 | 2.53 | 00:00:00 | 2006-12-12 | 17,200 | 2.52 | 2.52 | 2.45 | 2.45 | 00:00:00 | 2006-12-13 | 42,600 | 2.48 | 2.53 | 2.40 | 2.53 | 00:00:00 | 2006-12-14 | 24,300 | 2.51 | 2.54 | 2.47 | 2.52 | 00:00:00 | 2006-12-15 | 2,300 | 2.54 | 2.54 | 2.50 | 2.50 | 00:00:00 | 2006-12-18 | 100 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2006-12-19 | 7,100 | 2.47 | 2.53 | 2.45 | 2.51 | 00:00:00 | 2006-12-20 | 17,900 | 2.47 | 2.47 | 2.45 | 2.45 | 00:00:00 | 2006-12-21 | 200 | 2.44 | 2.44 | 2.44 | 2.44 | 00:00:00 | 2006-12-22 | 8,500 | 2.41 | 2.47 | 2.41 | 2.41 | 00:00:00 | 2006-12-27 | 26,600 | 2.50 | 2.63 | 2.50 | 2.60 | 00:00:00 | 2006-12-28 | 3,600 | 2.55 | 2.55 | 2.42 | 2.55 | 00:00:00 | 2006-12-29 | 6,400 | 2.51 | 2.55 | 2.51 | 2.55 | 00:00:00 | 2007-01-02 | 2,500 | 2.57 | 2.57 | 2.49 | 2.49 | 00:00:00 | 2007-01-03 | 19,800 | 2.56 | 2.56 | 2.46 | 2.46 | 00:00:00 | 2007-01-04 | 12,500 | 2.44 | 2.44 | 2.26 | 2.34 | 00:00:00 | 2007-01-05 | 18,100 | 2.31 | 2.35 | 2.30 | 2.32 | 00:00:00 | 2007-01-08 | 6,000 | 2.31 | 2.44 | 2.31 | 2.35 | 00:00:00 | 2007-01-09 | 20,700 | 2.31 | 2.45 | 2.31 | 2.45 | 00:00:00 | 2007-01-10 | 1,500 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2007-01-11 | 88,600 | 2.35 | 2.35 | 2.25 | 2.33 | 00:00:00 | 2007-01-12 | 143,000 | 2.35 | 2.35 | 2.26 | 2.31 | 00:00:00 | 2007-01-15 | 3,700 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | 2007-01-16 | 31,300 | 2.39 | 2.45 | 2.35 | 2.43 | 00:00:00 | 2007-01-17 | 101,200 | 2.41 | 2.42 | 2.41 | 2.42 | 00:00:00 | 2007-01-18 | 42,600 | 2.43 | 2.44 | 2.37 | 2.37 | 00:00:00 | 2007-01-19 | 9,400 | 2.42 | 2.53 | 2.42 | 2.53 | 00:00:00 | 2007-01-22 | 12,400 | 2.46 | 2.52 | 2.38 | 2.38 | 00:00:00 | 2007-01-23 | 19,100 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | 2007-01-24 | 152,800 | 2.45 | 2.55 | 2.45 | 2.55 | 00:00:00 | 2007-01-25 | 16,000 | 2.61 | 2.61 | 2.52 | 2.59 | 00:00:00 | 2007-01-26 | 12,000 | 2.61 | 2.61 | 2.52 | 2.52 | 00:00:00 | 2007-01-29 | 200 | 2.53 | 2.53 | 2.53 | 2.53 | 00:00:00 | 2007-01-30 | 38,300 | 2.62 | 2.75 | 2.62 | 2.65 | 00:00:00 | 2007-01-31 | 2,400 | 2.60 | 2.75 | 2.60 | 2.75 | 00:00:00 | 2007-02-01 | 32,600 | 2.75 | 2.84 | 2.75 | 2.83 | 00:00:00 | 2007-02-02 | 76,400 | 2.83 | 2.95 | 2.83 | 2.94 | 00:00:00 | 2007-02-05 | 101,200 | 2.87 | 2.89 | 2.81 | 2.89 | 00:00:00 | 2007-02-06 | 16,200 | 2.73 | 2.87 | 2.73 | 2.78 | 00:00:00 | 2007-02-07 | 1,000 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | 2007-02-08 | 2,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | 2007-02-09 | 9,700 | 2.90 | 2.95 | 2.83 | 2.94 | 00:00:00 | 2007-02-12 | 9,700 | 2.92 | 2.92 | 2.80 | 2.80 | 00:00:00 | 2007-02-13 | 8,300 | 2.80 | 2.87 | 2.80 | 2.87 | 00:00:00 | 2007-02-14 | 15,800 | 2.89 | 2.93 | 2.82 | 2.93 | 00:00:00 | 2007-02-15 | 3,500 | 2.90 | 2.90 | 2.77 | 2.89 | 00:00:00 | 2007-02-16 | 29,800 | 2.84 | 2.94 | 2.70 | 2.93 | 00:00:00 | 2007-02-19 | 6,100 | 2.88 | 2.88 | 2.85 | 2.87 | 00:00:00 | 2007-02-20 | 11,200 | 2.72 | 2.85 | 2.72 | 2.85 | 00:00:00 | 2007-02-21 | 336,300 | 2.80 | 2.95 | 2.79 | 2.85 | 00:00:00 | 2007-02-22 | 14,700 | 2.86 | 3.01 | 2.86 | 3.01 | 00:00:00 | 2007-02-23 | 21,500 | 2.99 | 2.99 | 2.90 | 2.92 | 00:00:00 | 2007-02-26 | 18,900 | 2.97 | 3.05 | 2.89 | 3.00 | 00:00:00 | 2007-02-27 | 38,900 | 2.91 | 2.91 | 2.77 | 2.81 | 00:00:00 | 2007-02-28 | 12,100 | 2.81 | 2.81 | 2.42 | 2.65 | 00:00:00 | 2007-03-01 | 34,800 | 2.71 | 2.71 | 2.30 | 2.60 | 00:00:00 | 2007-03-02 | 31,000 | 2.60 | 2.60 | 2.51 | 2.51 | 00:00:00 | 2007-03-05 | 39,600 | 2.40 | 2.50 | 2.36 | 2.50 | 00:00:00 | 2007-03-06 | 65,000 | 2.50 | 2.55 | 2.47 | 2.50 | 00:00:00 | 2007-03-07 | 2,200 | 2.56 | 2.56 | 2.51 | 2.51 | 00:00:00 | 2007-03-08 | 19,600 | 2.60 | 2.65 | 2.60 | 2.65 | 00:00:00 | 2007-03-09 | 6,400 | 2.69 | 2.69 | 2.58 | 2.58 | 00:00:00 | 2007-03-12 | 4,200 | 2.64 | 2.64 | 2.54 | 2.54 | 00:00:00 | 2007-03-13 | 4,000 | 2.54 | 2.54 | 2.54 | 2.54 | 00:00:00 | 2007-03-14 | 6,300 | 2.60 | 2.90 | 2.59 | 2.90 | 00:00:00 | 2007-03-15 | 51,400 | 2.73 | 2.74 | 2.70 | 2.70 | 00:00:00 | 2007-03-16 | 12,300 | 2.72 | 2.79 | 2.72 | 2.79 | 00:00:00 | 2007-03-19 | 5,000 | 2.77 | 2.80 | 2.77 | 2.77 | 00:00:00 | 2007-03-20 | 14,600 | 2.74 | 2.74 | 2.71 | 2.71 | 00:00:00 | 2007-03-21 | 6,000 | 2.75 | 2.75 | 2.73 | 2.73 | 00:00:00 | 2007-03-22 | 9,300 | 2.95 | 2.95 | 2.70 | 2.72 | 00:00:00 | 2007-03-23 | 12,000 | 2.74 | 2.80 | 2.74 | 2.74 | 00:00:00 | 2007-03-26 | 22,800 | 2.75 | 2.80 | 2.71 | 2.77 | 00:00:00 | 2007-03-27 | 17,300 | 2.66 | 2.85 | 2.53 | 2.63 | 00:00:00 | 2007-03-28 | 15,000 | 2.62 | 2.65 | 2.56 | 2.65 | 00:00:00 | 2007-03-29 | 14,700 | 2.75 | 2.75 | 2.67 | 2.68 | 00:00:00 | 2007-03-30 | 5,000 | 2.71 | 2.76 | 2.71 | 2.76 | 00:00:00 | 2007-04-02 | 33,700 | 2.75 | 2.83 | 2.70 | 2.74 | 00:00:00 | 2007-04-03 | 12,200 | 2.80 | 2.80 | 2.75 | 2.80 | 00:00:00 | 2007-04-04 | 7,900 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | 2007-04-05 | 7,300 | 2.79 | 2.80 | 2.70 | 2.70 | 00:00:00 | 2007-04-09 | 23,900 | 2.72 | 2.79 | 2.63 | 2.79 | 00:00:00 | 2007-04-10 | 110,100 | 2.85 | 2.95 | 2.85 | 2.90 | 00:00:00 | 2007-04-11 | 10,500 | 2.90 | 2.91 | 2.88 | 2.88 | 00:00:00 | 2007-04-12 | 50,100 | 2.88 | 2.93 | 2.61 | 2.85 | 00:00:00 | 2007-04-13 | 14,500 | 2.86 | 2.94 | 2.86 | 2.86 | 00:00:00 | 2007-04-17 | 13,000 | 2.75 | 2.93 | 2.75 | 2.90 | 00:00:00 | 2007-04-18 | 1,500 | 2.72 | 2.80 | 2.72 | 2.80 | 00:00:00 | 2007-04-19 | 23,800 | 2.80 | 2.83 | 2.70 | 2.70 | 00:00:00 | 2007-04-20 | 44,400 | 2.84 | 2.86 | 2.63 | 2.80 | 00:00:00 | 2007-04-23 | 10,900 | 2.82 | 2.86 | 2.80 | 2.80 | 00:00:00 | 2007-04-24 | 27,200 | 2.91 | 2.91 | 2.77 | 2.77 | 00:00:00 | 2007-04-25 | 25,800 | 2.78 | 2.81 | 2.73 | 2.74 | 00:00:00 | 2007-04-26 | 500 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|