|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-04-26 | 500 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | 2007-04-27 | 10,400 | 2.69 | 2.82 | 2.68 | 2.80 | 00:00:00 | 2007-04-30 | 27,600 | 2.90 | 2.90 | 2.79 | 2.82 | 00:00:00 | 2007-05-01 | 5,000 | 2.85 | 2.86 | 2.65 | 2.65 | 00:00:00 | 2007-05-02 | 6,800 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2007-05-03 | 11,100 | 2.69 | 2.69 | 2.68 | 2.68 | 00:00:00 | 2007-05-04 | 3,100 | 2.68 | 2.80 | 2.68 | 2.80 | 00:00:00 | 2007-05-07 | 1,800 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | 2007-05-08 | 8,100 | 2.75 | 2.75 | 2.61 | 2.61 | 00:00:00 | 2007-05-09 | 4,000 | 2.62 | 2.62 | 2.61 | 2.62 | 00:00:00 | 2007-05-11 | 5,500 | 2.63 | 2.63 | 2.62 | 2.63 | 00:00:00 | 2007-05-14 | 2,000 | 2.62 | 2.62 | 2.60 | 2.60 | 00:00:00 | 2007-05-15 | 9,600 | 2.59 | 2.59 | 2.48 | 2.48 | 00:00:00 | 2007-05-16 | 30,000 | 2.40 | 2.40 | 2.26 | 2.26 | 00:00:00 | 2007-05-18 | 279,700 | 2.39 | 2.39 | 2.26 | 2.34 | 00:00:00 | 2007-05-22 | 78,800 | 2.28 | 2.30 | 2.25 | 2.29 | 00:00:00 | 2007-05-23 | 16,200 | 2.28 | 2.29 | 2.20 | 2.20 | 00:00:00 | 2007-05-24 | 35,600 | 2.20 | 2.23 | 2.11 | 2.15 | 00:00:00 | 2007-05-25 | 35,800 | 2.19 | 2.22 | 2.16 | 2.20 | 00:00:00 | 2007-05-28 | 8,000 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | 2007-05-29 | 3,500 | 2.16 | 2.18 | 2.16 | 2.18 | 00:00:00 | 2007-05-30 | 42,900 | 2.10 | 2.17 | 2.05 | 2.14 | 00:00:00 | 2007-05-31 | 17,700 | 2.16 | 2.16 | 2.05 | 2.06 | 00:00:00 | 2007-06-01 | 56,200 | 2.18 | 2.25 | 2.18 | 2.20 | 00:00:00 | 2007-06-04 | 30,900 | 2.30 | 2.30 | 2.19 | 2.25 | 00:00:00 | 2007-06-05 | 14,900 | 2.20 | 2.20 | 2.18 | 2.19 | 00:00:00 | 2007-06-06 | 20,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | 2007-06-07 | 5,400 | 2.15 | 2.16 | 2.10 | 2.12 | 00:00:00 | 2007-06-08 | 24,400 | 2.07 | 2.18 | 2.00 | 2.00 | 00:00:00 | 2007-06-11 | 14,300 | 2.07 | 2.11 | 2.07 | 2.09 | 00:00:00 | 2007-06-12 | 3,500 | 2.15 | 2.15 | 2.08 | 2.09 | 00:00:00 | 2007-06-13 | 12,100 | 2.18 | 2.18 | 2.08 | 2.10 | 00:00:00 | 2007-06-14 | 8,000 | 2.13 | 2.13 | 2.08 | 2.08 | 00:00:00 | 2007-06-15 | 47,800 | 2.17 | 2.25 | 2.17 | 2.22 | 00:00:00 | 2007-06-18 | 3,400 | 2.26 | 2.26 | 2.25 | 2.25 | 00:00:00 | 2007-06-19 | 3,600 | 2.27 | 2.27 | 2.21 | 2.22 | 00:00:00 | 2007-06-20 | 11,100 | 2.26 | 2.26 | 2.22 | 2.22 | 00:00:00 | 2007-06-21 | 3,100 | 2.27 | 2.27 | 2.22 | 2.24 | 00:00:00 | 2007-06-22 | 164,500 | 2.20 | 2.22 | 2.20 | 2.22 | 00:00:00 | 2007-06-25 | 100,600 | 2.19 | 2.25 | 2.09 | 2.09 | 00:00:00 | 2007-06-26 | 29,800 | 2.10 | 2.19 | 2.00 | 2.19 | 00:00:00 | 2007-06-27 | 79,900 | 2.09 | 2.20 | 1.85 | 2.09 | 00:00:00 | 2007-06-28 | 80,500 | 2.17 | 2.22 | 2.17 | 2.20 | 00:00:00 | 2007-06-29 | 7,400 | 2.13 | 2.13 | 2.02 | 2.09 | 00:00:00 | 2007-07-03 | 195,500 | 2.11 | 2.15 | 2.11 | 2.11 | 00:00:00 | 2007-07-04 | 150,200 | 2.13 | 2.14 | 2.13 | 2.13 | 00:00:00 | 2007-07-05 | 257,600 | 2.09 | 2.10 | 2.04 | 2.06 | 00:00:00 | 2007-07-06 | 9,900 | 2.10 | 2.13 | 2.01 | 2.03 | 00:00:00 | 2007-07-09 | 3,500 | 2.05 | 2.08 | 2.05 | 2.05 | 00:00:00 | 2007-07-10 | 4,200 | 2.05 | 2.06 | 2.05 | 2.06 | 00:00:00 | 2007-07-11 | 299,300 | 2.05 | 2.12 | 2.05 | 2.10 | 00:00:00 | 2007-07-12 | 133,400 | 2.10 | 2.15 | 2.09 | 2.10 | 00:00:00 | 2007-07-13 | 209,200 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | 2007-07-16 | 55,900 | 2.11 | 2.17 | 2.11 | 2.15 | 00:00:00 | 2007-07-17 | 1,300 | 2.13 | 2.19 | 2.13 | 2.13 | 00:00:00 | 2007-07-18 | 286,000 | 2.11 | 2.11 | 2.05 | 2.06 | 00:00:00 | 2007-07-19 | 40,200 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | 2007-07-20 | 16,300 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | 2007-07-23 | 3,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | 2007-07-24 | 14,300 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | 2007-07-25 | 5,500 | 2.09 | 2.14 | 2.09 | 2.11 | 00:00:00 | 2007-07-26 | 58,100 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2007-07-27 | 7,100 | 2.00 | 2.00 | 1.95 | 1.95 | 00:00:00 | 2007-07-30 | 5,900 | 1.96 | 1.96 | 1.95 | 1.96 | 00:00:00 | 2007-08-01 | 1,000 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | 2007-08-02 | 32,300 | 2.13 | 2.14 | 1.84 | 1.85 | 00:00:00 | 2007-08-07 | 3,300 | 1.86 | 1.87 | 1.85 | 1.86 | 00:00:00 | 2007-08-08 | 14,300 | 1.86 | 1.89 | 1.86 | 1.87 | 00:00:00 | 2007-08-09 | 1,800 | 1.89 | 1.89 | 1.81 | 1.81 | 00:00:00 | 2007-08-10 | 12,400 | 1.75 | 1.89 | 1.75 | 1.80 | 00:00:00 | 2007-08-13 | 130,100 | 1.81 | 1.92 | 1.81 | 1.92 | 00:00:00 | 2007-08-14 | 167,300 | 1.93 | 1.99 | 1.93 | 1.99 | 00:00:00 | 2007-08-16 | 15,100 | 1.96 | 1.96 | 1.70 | 1.70 | 00:00:00 | 2007-08-17 | 177,100 | 1.70 | 1.70 | 1.55 | 1.60 | 00:00:00 | 2007-08-20 | 257,800 | 1.68 | 1.68 | 1.62 | 1.64 | 00:00:00 | 2007-08-21 | 41,200 | 1.65 | 1.69 | 1.64 | 1.69 | 00:00:00 | 2007-08-22 | 131,700 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | 2007-08-23 | 20,500 | 1.70 | 1.72 | 1.69 | 1.69 | 00:00:00 | 2007-08-24 | 3,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2007-08-27 | 4,400 | 1.77 | 1.77 | 1.66 | 1.66 | 00:00:00 | 2007-08-28 | 91,200 | 1.60 | 1.68 | 1.40 | 1.40 | 00:00:00 | 2007-08-29 | 4,700 | 1.63 | 1.63 | 1.57 | 1.57 | 00:00:00 | 2007-08-30 | 1,400 | 1.60 | 1.60 | 1.40 | 1.40 | 00:00:00 | 2007-08-31 | 6,600 | 1.65 | 1.67 | 1.64 | 1.65 | 00:00:00 | 2007-09-04 | 6,900 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2007-09-05 | 8,700 | 1.68 | 1.68 | 1.63 | 1.64 | 00:00:00 | 2007-09-06 | 7,800 | 1.76 | 1.78 | 1.74 | 1.74 | 00:00:00 | 2007-09-10 | 2,200 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | 2007-09-11 | 3,200 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2007-09-12 | 11,500 | 1.73 | 1.78 | 1.66 | 1.66 | 00:00:00 | 2007-09-13 | 7,600 | 1.66 | 1.74 | 1.53 | 1.55 | 00:00:00 | 2007-09-14 | 27,000 | 1.55 | 1.66 | 1.50 | 1.55 | 00:00:00 | 2007-09-17 | 3,900 | 1.64 | 1.80 | 1.60 | 1.60 | 00:00:00 | 2007-09-18 | 3,900 | 1.59 | 1.66 | 1.59 | 1.61 | 00:00:00 | 2007-09-19 | 41,000 | 1.70 | 1.70 | 1.61 | 1.61 | 00:00:00 | 2007-09-20 | 12,100 | 1.78 | 1.79 | 1.67 | 1.70 | 00:00:00 | 2007-09-21 | 11,400 | 1.78 | 1.87 | 1.66 | 1.70 | 00:00:00 | 2007-09-24 | 10,300 | 1.89 | 1.96 | 1.78 | 1.78 | 00:00:00 | 2007-09-25 | 112,700 | 1.75 | 1.96 | 1.72 | 1.87 | 00:00:00 | 2007-09-26 | 13,600 | 1.85 | 1.85 | 1.66 | 1.70 | 00:00:00 | 2007-09-27 | 31,600 | 1.83 | 1.83 | 1.74 | 1.83 | 00:00:00 | 2007-09-28 | 16,700 | 1.77 | 1.88 | 1.76 | 1.76 | 00:00:00 | 2007-10-01 | 9,800 | 1.72 | 1.80 | 1.72 | 1.76 | 00:00:00 | 2007-10-02 | 10,200 | 1.75 | 1.77 | 1.75 | 1.75 | 00:00:00 | 2007-10-03 | 1,900 | 1.76 | 1.81 | 1.75 | 1.75 | 00:00:00 | 2007-10-04 | 18,200 | 1.75 | 1.78 | 1.68 | 1.72 | 00:00:00 | 2007-10-05 | 12,500 | 1.68 | 1.71 | 1.61 | 1.65 | 00:00:00 | 2007-10-09 | 100,700 | 1.73 | 1.73 | 1.62 | 1.62 | 00:00:00 | 2007-10-10 | 57,200 | 1.75 | 1.81 | 1.75 | 1.75 | 00:00:00 | 2007-10-11 | 7,500 | 1.86 | 1.86 | 1.75 | 1.75 | 00:00:00 | 2007-10-12 | 9,200 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | 2007-10-15 | 4,000 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | 2007-10-16 | 7,800 | 1.86 | 1.90 | 1.78 | 1.90 | 00:00:00 | 2007-10-17 | 44,000 | 1.81 | 1.87 | 1.81 | 1.82 | 00:00:00 | 2007-10-18 | 4,600 | 1.82 | 1.82 | 1.75 | 1.76 | 00:00:00 | 2007-10-19 | 2,900 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | 2007-10-22 | 3,900 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2007-10-23 | 6,000 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2007-10-24 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2007-10-25 | 10,600 | 1.85 | 1.85 | 1.76 | 1.84 | 00:00:00 | 2007-10-26 | 5,000 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|