|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-18 | 35,900 | 1.49 | 1.52 | 1.47 | 1.52 | 00:00:00 | | 2008-04-21 | 9,500 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2008-04-22 | 5,700 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2008-04-23 | 43,100 | 1.57 | 1.57 | 1.41 | 1.56 | 00:00:00 | | 2008-04-24 | 3,500 | 1.53 | 1.53 | 1.46 | 1.48 | 00:00:00 | | 2008-04-25 | 13,500 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2008-04-28 | 1,700 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2008-04-29 | 108,800 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2008-04-30 | 4,100 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2008-05-01 | 3,000 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2008-05-02 | 7,900 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2008-05-05 | 9,100 | 1.51 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2008-05-06 | 3,200 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2008-05-07 | 13,800 | 1.52 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2008-05-08 | 161,300 | 1.56 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2008-05-09 | 206,400 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-05-12 | 2,100 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2008-05-13 | 13,700 | 1.49 | 1.60 | 1.47 | 1.59 | 00:00:00 | | 2008-05-14 | 600 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-05-15 | 4,300 | 1.52 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2008-05-16 | 6,000 | 1.54 | 1.54 | 1.45 | 1.53 | 00:00:00 | | 2008-05-20 | 23,300 | 1.55 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2008-05-21 | 23,000 | 1.60 | 1.60 | 1.47 | 1.53 | 00:00:00 | | 2008-05-22 | 1,200 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2008-05-23 | 4,600 | 1.53 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2008-05-26 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2008-05-27 | 27,800 | 1.53 | 1.53 | 1.47 | 1.47 | 00:00:00 | | 2008-05-28 | 11,000 | 1.47 | 1.63 | 1.46 | 1.63 | 00:00:00 | | 2008-05-29 | 100 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-05-30 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-06-02 | 6,000 | 1.48 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2008-06-03 | 36,000 | 1.44 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2008-06-04 | 43,200 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2008-06-05 | 30,600 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2008-06-06 | 36,700 | 1.37 | 1.37 | 1.31 | 1.35 | 00:00:00 | | 2008-06-09 | 16,100 | 1.32 | 1.33 | 1.26 | 1.27 | 00:00:00 | | 2008-06-10 | 22,400 | 1.23 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2008-06-11 | 10,600 | 1.31 | 1.31 | 1.24 | 1.24 | 00:00:00 | | 2008-06-12 | 78,600 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2008-06-13 | 22,100 | 1.34 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2008-06-16 | 12,800 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2008-06-17 | 7,400 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2008-06-18 | 24,700 | 1.24 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2008-06-19 | 40,600 | 1.25 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2008-06-20 | 313,400 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2008-06-23 | 55,100 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2008-06-24 | 131,900 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2008-06-25 | 23,400 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2008-06-26 | 84,700 | 1.21 | 1.21 | 1.14 | 1.17 | 00:00:00 | | 2008-06-27 | 6,700 | 1.15 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2008-06-30 | 65,500 | 1.14 | 1.14 | 0.95 | 1.08 | 00:00:00 | | 2008-07-02 | 63,200 | 1.09 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2008-07-03 | 256,300 | 1.05 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2008-07-04 | 5,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2008-07-07 | 82,000 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2008-07-08 | 30,700 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2008-07-09 | 10,400 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2008-07-10 | 110,700 | 1.08 | 1.08 | 0.98 | 1.01 | 00:00:00 | | 2008-07-11 | 120,600 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2008-07-14 | 41,500 | 1.03 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2008-07-15 | 85,200 | 1.04 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2008-07-16 | 36,100 | 0.97 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2008-07-17 | 14,900 | 1.02 | 1.02 | 0.93 | 0.96 | 00:00:00 | | 2008-07-18 | 4,500 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2008-07-21 | 6,200 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2008-07-22 | 6,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-07-23 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2008-07-24 | 13,100 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2008-07-25 | 20,400 | 0.95 | 0.99 | 0.91 | 0.96 | 00:00:00 | | 2008-07-28 | 12,000 | 0.96 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2008-07-29 | 4,400 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2008-07-30 | 12,900 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2008-07-31 | 32,500 | 0.96 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2008-08-01 | 6,300 | 0.93 | 1.02 | 0.93 | 0.94 | 00:00:00 | | 2008-08-05 | 22,400 | 0.93 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2008-08-06 | 13,000 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2008-08-07 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2008-08-08 | 8,500 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2008-08-11 | 128,200 | 0.94 | 0.96 | 0.83 | 0.93 | 00:00:00 | | 2008-08-12 | 12,000 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2008-08-13 | 59,500 | 0.82 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2008-08-14 | 32,400 | 0.76 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2008-08-15 | 9,000 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2008-08-18 | 21,000 | 0.75 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2008-08-19 | 27,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-08-20 | 81,700 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2008-08-21 | 83,800 | 0.84 | 0.84 | 0.65 | 0.69 | 00:00:00 | | 2008-08-22 | 37,000 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2008-08-25 | 10,200 | 0.61 | 0.70 | 0.61 | 0.65 | 00:00:00 | | 2008-08-26 | 133,800 | 0.60 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2008-08-27 | 30,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-08-28 | 74,000 | 0.56 | 0.56 | 0.50 | 0.54 | 00:00:00 | | 2008-08-29 | 5,500 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2008-09-02 | 5,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-09-03 | 21,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-09-04 | 22,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2008-09-05 | 6,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-09-08 | 2,600 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-09-09 | 80,300 | 0.41 | 0.41 | 0.34 | 0.34 | 00:00:00 | | 2008-09-10 | 46,100 | 0.34 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2008-09-11 | 1,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-09-12 | 24,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-09-15 | 25,500 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-09-16 | 23,500 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-09-17 | 181,000 | 0.27 | 0.33 | 0.26 | 0.33 | 00:00:00 | | 2008-09-18 | 37,600 | 0.32 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2008-09-19 | 19,000 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-09-22 | 33,500 | 0.36 | 0.43 | 0.35 | 0.39 | 00:00:00 | | 2008-09-23 | 24,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-09-24 | 32,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-09-25 | 7,300 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2008-09-26 | 5,300 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2008-09-29 | 191,100 | 0.26 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2008-09-30 | 79,300 | 0.24 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2008-10-01 | 149,600 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-10-02 | 22,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-10-03 | 800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-10-06 | 38,700 | 0.23 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2008-10-07 | 115,900 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2008-10-08 | 150,400 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-10-09 | 6,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
