|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-24 | 49,700 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-09-25 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-09-28 | 7,400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-09-29 | 2,400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2009-09-30 | 134,300 | 0.48 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2009-10-01 | 63,800 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2009-10-02 | 3,800 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-10-05 | 49,100 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-10-06 | 65,700 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2009-10-07 | 90,800 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-10-08 | 53,100 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-10-09 | 54,300 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-10-13 | 417,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2009-10-14 | 163,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2009-10-15 | 58,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-10-16 | 114,800 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2009-10-19 | 184,900 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2009-10-20 | 102,700 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2009-10-21 | 113,800 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2009-10-22 | 110,000 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2009-10-23 | 196,300 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2009-10-26 | 41,400 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2009-10-27 | 7,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2009-10-28 | 602,000 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2009-10-29 | 614,700 | 0.20 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2009-10-30 | 124,300 | 0.23 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2009-11-02 | 318,600 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-11-03 | 39,800 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-11-04 | 293,800 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-11-05 | 56,900 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-11-06 | 115,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-11-09 | 256,800 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-11-10 | 54,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-11-11 | 130,400 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2009-11-12 | 50,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-13 | 65,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-11-16 | 260,800 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-11-17 | 56,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-11-18 | 121,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-11-19 | 127,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-11-20 | 27,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-11-23 | 50,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-11-24 | 136,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-11-25 | 243,100 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-11-26 | 765,100 | 0.21 | 0.32 | 0.21 | 0.27 | 00:00:00 | | 2009-11-27 | 236,900 | 0.26 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2009-11-30 | 80,800 | 0.25 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2009-12-01 | 356,700 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-12-02 | 100,800 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-12-03 | 519,700 | 0.20 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2009-12-04 | 138,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-12-07 | 471,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-12-08 | 1,061,400 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-12-09 | 435,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-12-10 | 245,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-12-11 | 202,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-12-14 | 131,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-12-15 | 593,400 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2009-12-16 | 515,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-17 | 246,700 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2009-12-18 | 685,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-12-21 | 60,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-12-22 | 292,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-12-23 | 201,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-24 | 164,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-12-29 | 1,002,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-30 | 775,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-12-31 | 577,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-01-04 | 1,205,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-05 | 611,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-06 | 1,438,700 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-01-07 | 1,428,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-01-08 | 1,809,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-11 | 2,324,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-12 | 717,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-13 | 378,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-14 | 112,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-15 | 215,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-01-18 | 3,078,300 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2010-01-19 | 2,193,200 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-01-20 | 1,067,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-21 | 335,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-01-22 | 424,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-25 | 347,700 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-01-26 | 271,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-27 | 39,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-28 | 6,058,300 | 0.12 | 0.19 | 0.12 | 0.17 | 00:00:00 | | 2010-01-29 | 2,942,800 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-02-01 | 2,232,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-02-02 | 3,100,400 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-02-03 | 453,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-04 | 771,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-05 | 900,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-08 | 788,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-09 | 500,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-02-10 | 516,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-11 | 177,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-02-12 | 12,049,200 | 0.16 | 0.23 | 0.15 | 0.22 | 00:00:00 | | 2010-02-16 | 6,409,100 | 0.19 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2010-02-17 | 3,239,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-02-18 | 3,314,200 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-02-19 | 914,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-02-22 | 4,744,000 | 0.21 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2010-02-23 | 1,471,600 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-02-24 | 1,119,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-02-25 | 14,280,000 | 0.22 | 0.32 | 0.22 | 0.29 | 00:00:00 | | 2010-02-26 | 4,732,400 | 0.29 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2010-03-01 | 7,143,500 | 0.31 | 0.39 | 0.30 | 0.38 | 00:00:00 | | 2010-03-02 | 11,305,300 | 0.40 | 0.41 | 0.32 | 0.36 | 00:00:00 | | 2010-03-03 | 6,521,200 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2010-03-04 | 2,859,100 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2010-03-05 | 1,701,900 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2010-03-08 | 5,204,500 | 0.32 | 0.32 | 0.27 | 0.28 | 00:00:00 | | 2010-03-09 | 2,529,100 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-03-10 | 2,090,600 | 0.28 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2010-03-11 | 876,900 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2010-03-12 | 504,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2010-03-15 | 1,985,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-03-16 | 1,007,400 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2010-03-17 | 5,644,000 | 0.29 | 0.35 | 0.29 | 0.34 | 00:00:00 | | 2010-03-18 | 30,116,800 | 0.33 | 0.44 | 0.33 | 0.39 | 00:00:00 | | | << < 21 22 23 > >> |
|
