|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-26 | 5,000 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2007-10-29 | 11,000 | 1.78 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2007-10-30 | 6,400 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2007-10-31 | 107,600 | 1.80 | 1.85 | 1.77 | 1.82 | 00:00:00 | | 2007-11-01 | 78,300 | 1.78 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2007-11-02 | 94,100 | 1.85 | 1.85 | 1.74 | 1.80 | 00:00:00 | | 2007-11-05 | 119,500 | 1.80 | 1.83 | 1.72 | 1.81 | 00:00:00 | | 2007-11-06 | 40,900 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2007-11-07 | 147,700 | 1.80 | 1.85 | 1.72 | 1.78 | 00:00:00 | | 2007-11-08 | 89,800 | 1.76 | 1.81 | 1.56 | 1.66 | 00:00:00 | | 2007-11-09 | 17,200 | 1.64 | 1.78 | 1.63 | 1.67 | 00:00:00 | | 2007-11-12 | 85,500 | 1.71 | 1.71 | 1.56 | 1.58 | 00:00:00 | | 2007-11-13 | 71,200 | 1.55 | 1.70 | 1.54 | 1.60 | 00:00:00 | | 2007-11-14 | 23,000 | 1.80 | 1.80 | 1.53 | 1.56 | 00:00:00 | | 2007-11-15 | 34,600 | 1.54 | 1.61 | 1.32 | 1.32 | 00:00:00 | | 2007-11-16 | 289,300 | 1.38 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2007-11-19 | 40,800 | 1.44 | 1.44 | 1.33 | 1.33 | 00:00:00 | | 2007-11-20 | 56,100 | 1.42 | 1.69 | 1.42 | 1.66 | 00:00:00 | | 2007-11-21 | 92,200 | 1.73 | 1.73 | 1.54 | 1.61 | 00:00:00 | | 2007-11-22 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2007-11-23 | 123,300 | 1.53 | 1.63 | 1.51 | 1.51 | 00:00:00 | | 2007-11-26 | 16,900 | 1.58 | 1.74 | 1.51 | 1.53 | 00:00:00 | | 2007-11-27 | 2,700 | 1.52 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2007-11-28 | 900 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2007-11-29 | 49,000 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2007-11-30 | 13,600 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2007-12-03 | 154,200 | 1.40 | 1.46 | 1.34 | 1.35 | 00:00:00 | | 2007-12-04 | 170,600 | 1.36 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2007-12-05 | 19,400 | 1.46 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2007-12-06 | 5,000 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2007-12-07 | 900 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2007-12-10 | 3,600 | 1.55 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2007-12-11 | 16,100 | 1.48 | 1.57 | 1.48 | 1.55 | 00:00:00 | | 2007-12-12 | 11,300 | 1.60 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2007-12-13 | 9,700 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2007-12-14 | 4,100 | 1.61 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2007-12-17 | 198,600 | 1.52 | 1.52 | 1.42 | 1.44 | 00:00:00 | | 2007-12-18 | 6,100 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2007-12-19 | 2,700 | 1.59 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2007-12-20 | 13,100 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2007-12-21 | 15,000 | 1.64 | 1.69 | 1.53 | 1.60 | 00:00:00 | | 2007-12-24 | 5,100 | 1.56 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2007-12-27 | 3,200 | 1.75 | 1.75 | 1.65 | 1.67 | 00:00:00 | | 2007-12-28 | 100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2007-12-31 | 7,100 | 1.74 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2008-01-02 | 9,100 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2008-01-03 | 52,100 | 1.81 | 1.89 | 1.81 | 1.86 | 00:00:00 | | 2008-01-04 | 2,600 | 1.86 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2008-01-07 | 5,300 | 1.89 | 1.89 | 1.81 | 1.81 | 00:00:00 | | 2008-01-08 | 27,300 | 1.85 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2008-01-09 | 7,600 | 1.95 | 2.00 | 1.85 | 1.90 | 00:00:00 | | 2008-01-10 | 21,100 | 1.89 | 1.89 | 1.81 | 1.89 | 00:00:00 | | 2008-01-11 | 14,800 | 1.64 | 2.00 | 1.64 | 1.86 | 00:00:00 | | 2008-01-14 | 11,100 | 1.88 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2008-01-15 | 6,900 | 1.96 | 1.96 | 1.63 | 1.83 | 00:00:00 | | 2008-01-16 | 8,000 | 1.67 | 1.82 | 1.67 | 1.82 | 00:00:00 | | 2008-01-17 | 4,800 | 1.79 | 1.79 | 1.74 | 1.75 | 00:00:00 | | 2008-01-18 | 11,800 | 1.75 | 1.77 | 1.69 | 1.70 | 00:00:00 | | 2008-01-21 | 50,000 | 1.68 | 1.68 | 1.50 | 1.65 | 00:00:00 | | 2008-01-22 | 45,500 | 1.58 | 1.75 | 1.55 | 1.58 | 00:00:00 | | 2008-01-23 | 9,400 | 1.64 | 1.65 | 1.64 | 1.65 | 00:00:00 | | 2008-01-24 | 6,000 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2008-01-25 | 10,500 | 1.80 | 1.85 | 1.72 | 1.73 | 00:00:00 | | 2008-01-28 | 91,100 | 1.87 | 1.87 | 1.69 | 1.72 | 00:00:00 | | 2008-01-29 | 63,300 | 1.81 | 1.81 | 1.71 | 1.72 | 00:00:00 | | 2008-01-30 | 21,000 | 1.66 | 1.73 | 1.65 | 1.73 | 00:00:00 | | 2008-01-31 | 33,700 | 1.70 | 1.71 | 1.60 | 1.65 | 00:00:00 | | 2008-02-01 | 2,800 | 1.74 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2008-02-04 | 4,000 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2008-02-05 | 12,900 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2008-02-06 | 8,100 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2008-02-07 | 15,600 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2008-02-08 | 4,000 | 1.65 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2008-02-11 | 18,200 | 1.63 | 1.74 | 1.38 | 1.64 | 00:00:00 | | 2008-02-12 | 23,500 | 1.68 | 1.71 | 1.66 | 1.66 | 00:00:00 | | 2008-02-13 | 81,100 | 1.65 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2008-02-14 | 9,400 | 1.67 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2008-02-15 | 2,500 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2008-02-19 | 14,600 | 1.69 | 1.77 | 1.69 | 1.71 | 00:00:00 | | 2008-02-20 | 33,600 | 1.75 | 1.79 | 1.70 | 1.75 | 00:00:00 | | 2008-02-21 | 35,000 | 1.80 | 1.80 | 1.72 | 1.73 | 00:00:00 | | 2008-02-22 | 1,100 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2008-02-25 | 23,600 | 1.70 | 1.80 | 1.70 | 1.76 | 00:00:00 | | 2008-02-26 | 24,000 | 1.73 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2008-02-27 | 21,800 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2008-02-28 | 9,900 | 1.76 | 1.83 | 1.76 | 1.83 | 00:00:00 | | 2008-02-29 | 13,700 | 1.85 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2008-03-03 | 36,700 | 1.90 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2008-03-04 | 45,900 | 1.92 | 1.92 | 1.86 | 1.86 | 00:00:00 | | 2008-03-05 | 14,400 | 1.94 | 1.94 | 1.87 | 1.94 | 00:00:00 | | 2008-03-06 | 17,300 | 1.94 | 1.95 | 1.87 | 1.88 | 00:00:00 | | 2008-03-07 | 19,400 | 1.88 | 1.89 | 1.79 | 1.84 | 00:00:00 | | 2008-03-10 | 26,800 | 1.78 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2008-03-11 | 15,700 | 1.84 | 1.93 | 1.77 | 1.80 | 00:00:00 | | 2008-03-12 | 10,900 | 1.77 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2008-03-13 | 37,300 | 1.78 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2008-03-14 | 6,900 | 1.77 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2008-03-17 | 22,800 | 1.68 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2008-03-18 | 10,100 | 1.70 | 1.79 | 1.65 | 1.79 | 00:00:00 | | 2008-03-19 | 10,600 | 1.66 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2008-03-20 | 15,000 | 1.74 | 1.74 | 1.50 | 1.51 | 00:00:00 | | 2008-03-24 | 6,900 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-03-25 | 3,100 | 1.76 | 1.82 | 1.64 | 1.64 | 00:00:00 | | 2008-03-26 | 400 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2008-03-27 | 58,300 | 1.80 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2008-03-28 | 18,300 | 1.80 | 1.89 | 1.80 | 1.84 | 00:00:00 | | 2008-03-31 | 12,400 | 1.60 | 1.84 | 1.60 | 1.71 | 00:00:00 | | 2008-04-01 | 12,100 | 1.70 | 1.70 | 1.64 | 1.67 | 00:00:00 | | 2008-04-02 | 26,900 | 1.64 | 1.65 | 1.56 | 1.61 | 00:00:00 | | 2008-04-03 | 2,100 | 1.61 | 1.61 | 1.59 | 1.59 | 00:00:00 | | 2008-04-04 | 59,800 | 1.59 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2008-04-07 | 130,800 | 1.59 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2008-04-08 | 21,500 | 1.62 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2008-04-09 | 59,000 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2008-04-10 | 7,000 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2008-04-11 | 47,500 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2008-04-14 | 8,900 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2008-04-15 | 29,600 | 1.54 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2008-04-16 | 5,200 | 1.55 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2008-04-17 | 11,200 | 1.58 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2008-04-18 | 35,900 | 1.49 | 1.52 | 1.47 | 1.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
