|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-02 | 3,100 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-04-03 | 6,300 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-04-06 | 4,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-04-07 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-04-08 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-04-09 | 3,200 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-04-13 | 7,900 | 0.63 | 0.73 | 0.63 | 0.68 | 00:00:00 | | 2009-04-14 | 5,400 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2009-04-15 | 5,800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-04-16 | 6,900 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2009-04-17 | 10,400 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-04-20 | 4,200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-04-21 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-04-22 | 900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-04-23 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-04-24 | 6,800 | 0.67 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2009-04-27 | 42,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2009-04-28 | 27,500 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2009-04-29 | 6,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-04-30 | 28,300 | 0.64 | 0.73 | 0.61 | 0.61 | 00:00:00 | | 2009-05-01 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-05-04 | 4,200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-05-05 | 3,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-05-06 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-05-07 | 14,300 | 0.64 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2009-05-08 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-05-11 | 7,400 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-05-12 | 6,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2009-05-13 | 15,600 | 0.72 | 0.75 | 0.67 | 0.74 | 00:00:00 | | 2009-05-14 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-05-15 | 4,100 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2009-05-19 | 12,600 | 0.84 | 0.85 | 0.79 | 0.82 | 00:00:00 | | 2009-05-20 | 101,800 | 0.80 | 0.90 | 0.75 | 0.78 | 00:00:00 | | 2009-05-21 | 45,200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2009-05-22 | 1,600 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2009-05-25 | 2,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-05-26 | 4,200 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2009-05-27 | 12,000 | 0.75 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2009-05-28 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-05-29 | 41,500 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2009-06-01 | 45,900 | 0.79 | 0.88 | 0.75 | 0.80 | 00:00:00 | | 2009-06-02 | 8,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2009-06-03 | 58,500 | 0.85 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2009-06-04 | 40,200 | 0.92 | 1.01 | 0.92 | 0.96 | 00:00:00 | | 2009-06-05 | 13,600 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2009-06-08 | 20,200 | 0.80 | 0.92 | 0.80 | 0.92 | 00:00:00 | | 2009-06-09 | 3,200 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2009-06-10 | 6,400 | 0.90 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2009-06-11 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2009-06-12 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2009-06-15 | 2,800 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2009-06-16 | 1,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2009-06-17 | 1,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2009-06-18 | 3,200 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2009-06-19 | 39,900 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2009-06-22 | 43,200 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2009-06-23 | 49,200 | 0.74 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2009-06-24 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-06-25 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-06-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-06-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-06-30 | 2,300 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-07-02 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-07-03 | 18,600 | 0.69 | 0.79 | 0.69 | 0.70 | 00:00:00 | | 2009-07-06 | 30,100 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-07-07 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-07-08 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2009-07-09 | 700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-07-10 | 5,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-07-13 | 11,800 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2009-07-14 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2009-07-15 | 3,800 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2009-07-16 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-07-17 | 1,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-07-20 | 10,200 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-21 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-22 | 4,700 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2009-07-23 | 3,000 | 0.66 | 0.79 | 0.66 | 0.79 | 00:00:00 | | 2009-07-24 | 8,600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-07-27 | 2,200 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-07-28 | 2,900 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-07-29 | 2,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-07-30 | 12,800 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-07-31 | 3,900 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2009-08-04 | 5,000 | 0.79 | 0.79 | 0.72 | 0.72 | 00:00:00 | | 2009-08-05 | 1,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-08-06 | 134,500 | 0.72 | 0.90 | 0.72 | 0.82 | 00:00:00 | | 2009-08-07 | 65,400 | 0.90 | 0.90 | 0.75 | 0.75 | 00:00:00 | | 2009-08-10 | 52,900 | 0.74 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2009-08-11 | 8,300 | 0.77 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2009-08-12 | 32,500 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2009-08-13 | 9,200 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-08-14 | 10,600 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-08-17 | 164,700 | 0.59 | 0.61 | 0.51 | 0.56 | 00:00:00 | | 2009-08-18 | 131,200 | 0.53 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2009-08-19 | 18,600 | 0.54 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2009-08-20 | 15,900 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2009-08-21 | 19,300 | 0.59 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2009-08-24 | 24,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2009-08-25 | 10,700 | 0.54 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2009-08-26 | 4,700 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2009-08-27 | 1,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-08-28 | 4,100 | 0.60 | 0.61 | 0.53 | 0.61 | 00:00:00 | | 2009-08-31 | 142,500 | 0.52 | 0.54 | 0.45 | 0.46 | 00:00:00 | | 2009-09-01 | 23,200 | 0.58 | 0.58 | 0.46 | 0.47 | 00:00:00 | | 2009-09-02 | 46,000 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2009-09-03 | 20,500 | 0.40 | 0.50 | 0.40 | 0.44 | 00:00:00 | | 2009-09-04 | 186,800 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2009-09-08 | 123,000 | 0.47 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2009-09-09 | 90,400 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2009-09-10 | 32,700 | 0.45 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2009-09-11 | 31,100 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2009-09-14 | 60,200 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2009-09-15 | 37,800 | 0.46 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2009-09-16 | 221,600 | 0.47 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2009-09-17 | 34,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-09-18 | 57,000 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-09-21 | 77,300 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2009-09-22 | 60,000 | 0.48 | 0.58 | 0.44 | 0.57 | 00:00:00 | | 2009-09-23 | 85,000 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2009-09-24 | 49,700 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
