|
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 | 2000-06-26 | 291,500 | 1.36 | 1.37 | 1.28 | 1.33 | 00:00:00 | 2000-06-27 | 170,900 | 1.30 | 1.30 | 1.22 | 1.29 | 00:00:00 | 2000-06-28 | 53,600 | 1.30 | 1.30 | 1.22 | 1.29 | 00:00:00 | 2000-06-29 | 227,300 | 1.25 | 1.26 | 1.23 | 1.25 | 00:00:00 | 2000-06-30 | 100,500 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2000-07-04 | 18,900 | 1.25 | 1.25 | 1.21 | 1.25 | 00:00:00 | 2000-07-05 | 380,700 | 1.29 | 1.35 | 1.28 | 1.28 | 00:00:00 | 2000-07-06 | 181,700 | 1.31 | 1.31 | 1.27 | 1.29 | 00:00:00 | 2000-07-07 | 415,000 | 1.30 | 1.31 | 1.20 | 1.27 | 00:00:00 | 2000-07-10 | 155,000 | 1.25 | 1.25 | 1.21 | 1.25 | 00:00:00 | 2000-07-11 | 203,200 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2000-07-12 | 104,200 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2000-07-13 | 135,800 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | 2000-07-14 | 126,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | 2000-07-17 | 209,600 | 1.24 | 1.24 | 1.19 | 1.19 | 00:00:00 | 2000-07-18 | 360,600 | 1.18 | 1.18 | 1.14 | 1.15 | 00:00:00 | 2000-07-19 | 198,700 | 1.18 | 1.23 | 1.14 | 1.15 | 00:00:00 | 2000-07-20 | 102,700 | 1.14 | 1.15 | 1.10 | 1.14 | 00:00:00 | 2000-07-21 | 181,600 | 1.13 | 1.14 | 1.10 | 1.12 | 00:00:00 | 2000-07-24 | 103,300 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | 2000-07-25 | 42,400 | 1.13 | 1.13 | 1.09 | 1.13 | 00:00:00 | 2000-07-26 | 100,600 | 1.12 | 1.13 | 1.09 | 1.13 | 00:00:00 | 2000-07-27 | 70,100 | 1.13 | 1.18 | 1.11 | 1.18 | 00:00:00 | 2000-07-28 | 47,400 | 1.10 | 1.16 | 1.10 | 1.14 | 00:00:00 | 2000-07-31 | 145,600 | 1.16 | 1.16 | 1.10 | 1.12 | 00:00:00 | 2000-08-01 | 13,600 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2000-08-02 | 39,000 | 1.14 | 1.17 | 1.10 | 1.17 | 00:00:00 | 2000-08-03 | 37,200 | 1.15 | 1.23 | 1.13 | 1.22 | 00:00:00 | 2000-08-04 | 149,400 | 1.22 | 1.22 | 1.14 | 1.22 | 00:00:00 | 2000-08-08 | 87,300 | 1.24 | 1.24 | 1.14 | 1.17 | 00:00:00 | 2000-08-09 | 146,700 | 1.18 | 1.24 | 1.17 | 1.20 | 00:00:00 | 2000-08-10 | 100,000 | 1.22 | 1.24 | 1.15 | 1.19 | 00:00:00 | 2000-08-11 | 10,200 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2000-08-14 | 47,800 | 1.21 | 1.25 | 1.18 | 1.18 | 00:00:00 | 2000-08-15 | 22,100 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | 2000-08-16 | 50,800 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2000-08-17 | 89,600 | 1.19 | 1.20 | 1.15 | 1.18 | 00:00:00 | 2000-08-18 | 29,200 | 1.18 | 1.19 | 1.16 | 1.19 | 00:00:00 | 2000-08-21 | 88,400 | 1.19 | 1.25 | 1.15 | 1.25 | 00:00:00 | 2000-08-22 | 74,400 | 1.22 | 1.22 | 1.17 | 1.20 | 00:00:00 | 2000-08-23 | 33,500 | 1.17 | 1.18 | 1.14 | 1.17 | 00:00:00 | 2000-08-24 | 34,300 | 1.17 | 1.18 | 1.13 | 1.15 | 00:00:00 | 2000-08-25 | 17,000 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | 2000-08-28 | 97,100 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | 2000-08-29 | 345,700 | 1.15 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2000-08-30 | 15,300 | 1.14 | 1.16 | 1.11 | 1.11 | 00:00:00 | 2000-08-31 | 51,000 | 1.11 | 1.18 | 1.11 | 1.18 | 00:00:00 | 2000-09-01 | 66,000 | 1.15 | 1.25 | 1.12 | 1.25 | 00:00:00 | 2000-09-05 | 24,000 | 1.25 | 1.29 | 1.20 | 1.29 | 00:00:00 | 2000-09-06 | 21,000 | 1.17 | 1.24 | 1.17 | 1.19 | 00:00:00 | 2000-09-07 | 10,700 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2000-09-08 | 57,700 | 1.27 | 1.27 | 1.17 | 1.19 | 00:00:00 | 2000-09-11 | 9,500 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2000-09-12 | 28,700 | 1.19 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2000-09-13 | 20,300 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2000-09-14 | 17,700 | 1.13 | 1.19 | 1.12 | 1.12 | 00:00:00 | 2000-09-15 | 75,400 | 1.19 | 1.19 | 1.10 | 1.17 | 00:00:00 | 2000-09-18 | 20,100 | 1.19 | 1.19 | 1.10 | 1.17 | 00:00:00 | 2000-09-19 | 29,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2000-09-20 | 17,400 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | 2000-09-21 | 29,800 | 1.05 | 1.15 | 1.05 | 1.10 | 00:00:00 | 2000-09-22 | 31,700 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | 2000-09-25 | 20,400 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | 2000-09-26 | 75,500 | 1.06 | 1.10 | 1.00 | 1.00 | 00:00:00 | 2000-09-27 | 1,061,200 | 1.10 | 1.16 | 1.10 | 1.15 | 00:00:00 | 2000-09-28 | 59,900 | 1.05 | 1.25 | 1.05 | 1.20 | 00:00:00 | 2000-09-29 | 1,537,500 | 1.20 | 1.25 | 1.05 | 1.25 | 00:00:00 | 2000-10-02 | 20,100 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2000-10-03 | 87,400 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2000-10-04 | 10,300 | 1.20 | 1.20 | 1.12 | 1.12 | 00:00:00 | 2000-10-05 | 18,100 | 1.15 | 1.16 | 1.06 | 1.06 | 00:00:00 | 2000-10-06 | 15,100 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2000-10-10 | 443,900 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2000-10-11 | 403,800 | 1.10 | 1.14 | 1.05 | 1.14 | 00:00:00 | 2000-10-12 | 18,000 | 1.05 | 1.10 | 1.01 | 1.10 | 00:00:00 | 2000-10-13 | 183,100 | 1.10 | 1.10 | 1.02 | 1.09 | 00:00:00 | 2000-10-16 | 159,900 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2000-10-17 | 14,300 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | 2000-10-18 | 666,200 | 1.15 | 1.15 | 1.03 | 1.10 | 00:00:00 | 2000-10-19 | 11,500 | 1.10 | 1.10 | 1.00 | 1.10 | 00:00:00 | 2000-10-20 | 21,300 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | 2000-10-23 | 527,300 | 1.04 | 1.23 | 1.04 | 1.20 | 00:00:00 | 2000-10-24 | 35,800 | 1.11 | 1.16 | 1.10 | 1.15 | 00:00:00 | 2000-10-25 | 4,400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2000-10-26 | 24,200 | 1.10 | 1.10 | 1.04 | 1.10 | 00:00:00 | 2000-10-27 | 6,700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2000-10-30 | 2,300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | 2000-10-31 | 4,200 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | 2000-11-02 | 13,400 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | 2000-11-03 | 20,400 | 1.10 | 1.10 | 1.00 | 1.07 | 00:00:00 | 2000-11-06 | 3,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | 2000-11-07 | 42,600 | 1.07 | 1.07 | 0.96 | 1.05 | 00:00:00 | 2000-11-08 | 77,500 | 1.09 | 1.10 | 1.00 | 1.10 | 00:00:00 | 2000-11-09 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2000-11-10 | 10,200 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | 2000-11-13 | 27,200 | 1.09 | 1.09 | 1.03 | 1.03 | 00:00:00 | 2000-11-14 | 10,700 | 1.01 | 1.10 | 1.01 | 1.01 | 00:00:00 | 2000-11-15 | 56,500 | 1.05 | 1.12 | 1.05 | 1.05 | 00:00:00 | 2000-11-16 | 20,000 | 1.10 | 1.12 | 1.05 | 1.09 | 00:00:00 | 2000-11-17 | 35,000 | 1.09 | 1.11 | 1.05 | 1.11 | 00:00:00 | 2000-11-20 | 17,000 | 1.07 | 1.11 | 1.07 | 1.07 | 00:00:00 | 2000-11-21 | 11,100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | 2000-11-22 | 27,200 | 1.15 | 1.15 | 1.01 | 1.01 | 00:00:00 | 2000-11-24 | 4,800 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2000-11-27 | 51,400 | 1.10 | 1.10 | 1.01 | 1.05 | 00:00:00 | 2000-11-28 | 50,000 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2000-11-29 | 9,500 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2000-11-30 | 25,200 | 1.05 | 1.12 | 1.05 | 1.12 | 00:00:00 | 2000-12-01 | 16,200 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2000-12-04 | 5,900 | 1.09 | 1.09 | 1.00 | 1.00 | 00:00:00 | 2000-12-05 | 30,200 | 1.10 | 1.13 | 1.00 | 1.08 | 00:00:00 | 2000-12-06 | 20,100 | 1.08 | 1.10 | 1.05 | 1.09 | 00:00:00 | 2000-12-07 | 10,000 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | 2000-12-08 | 4,500 | 1.03 | 1.06 | 1.03 | 1.03 | 00:00:00 | 2000-12-11 | 2,100 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2000-12-12 | 12,400 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2000-12-13 | 15,800 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2000-12-15 | 3,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2000-12-18 | 27,300 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2000-12-19 | 73,700 | 0.96 | 0.98 | 0.93 | 0.98 | 00:00:00 | 2000-12-20 | 35,600 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|