|
 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 | | 2010-03-18 | 30,116,800 | 0.33 | 0.44 | 0.33 | 0.39 | 00:00:00 | | 2010-03-19 | 7,363,800 | 0.41 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2010-03-22 | 26,144,200 | 0.43 | 0.50 | 0.42 | 0.49 | 00:00:00 | | 2010-03-23 | 12,948,900 | 0.46 | 0.51 | 0.43 | 0.47 | 00:00:00 | | 2010-03-24 | 3,844,300 | 0.46 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2010-03-25 | 2,421,800 | 0.47 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2010-03-26 | 1,958,900 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2010-03-29 | 2,164,600 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2010-03-30 | 1,913,000 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2010-03-31 | 1,431,500 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2010-04-01 | 5,138,700 | 0.42 | 0.42 | 0.35 | 0.40 | 00:00:00 | | 2010-04-05 | 2,146,400 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2010-04-06 | 1,663,300 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2010-04-07 | 965,400 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2010-04-08 | 518,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-04-09 | 921,000 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2010-04-12 | 1,290,200 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2010-04-13 | 2,980,100 | 0.35 | 0.36 | 0.31 | 0.35 | 00:00:00 | | 2010-04-14 | 1,587,200 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2010-04-15 | 1,075,300 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2010-04-16 | 1,151,600 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2010-04-19 | 1,793,200 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2010-04-20 | 2,000,300 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2010-04-21 | 3,726,400 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2010-04-22 | 374,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2010-04-23 | 885,200 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2010-04-26 | 758,400 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2010-04-27 | 433,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2010-04-28 | 543,400 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2010-04-29 | 595,700 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2010-04-30 | 875,700 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2010-05-03 | 855,200 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2010-05-04 | 578,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2010-05-05 | 985,100 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2010-05-06 | 880,600 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-05-07 | 854,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-05-10 | 546,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2010-05-11 | 400,200 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-05-12 | 274,600 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2010-05-13 | 432,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2010-05-14 | 659,300 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2010-05-17 | 1,874,200 | 0.29 | 0.34 | 0.29 | 0.33 | 00:00:00 | | 2010-05-18 | 669,400 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2010-05-19 | 861,900 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2010-05-20 | 660,800 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-05-21 | 5,734,000 | 0.26 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2010-05-25 | 760,400 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2010-05-26 | 419,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-05-27 | 654,400 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-05-28 | 287,900 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-05-31 | 72,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-06-01 | 199,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-06-02 | 562,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-06-03 | 540,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-06-04 | 325,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-06-07 | 1,901,600 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-06-08 | 470,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-06-09 | 358,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-06-10 | 496,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-06-11 | 510,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-06-14 | 936,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-06-15 | 489,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2010-06-16 | 901,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-06-17 | 346,800 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2010-06-18 | 985,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2010-06-21 | 296,800 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2010-06-22 | 607,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-06-23 | 407,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-06-24 | 1,029,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-06-25 | 643,700 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-06-28 | 401,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-06-29 | 739,900 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-06-30 | 211,400 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-07-02 | 707,100 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2010-07-05 | 769,200 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-07-06 | 490,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-07-07 | 1,242,900 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2010-07-08 | 1,176,500 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-07-09 | 222,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-07-12 | 163,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-07-13 | 224,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-07-14 | 150,800 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2010-07-15 | 121,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2010-07-16 | 100,600 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-07-19 | 58,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-07-20 | 575,300 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-07-21 | 414,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-07-22 | 835,200 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2010-07-23 | 343,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2010-07-26 | 237,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-07-27 | 474,500 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-07-28 | 186,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-07-29 | 75,400 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-07-30 | 721,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-08-03 | 694,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-08-04 | 657,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-08-05 | 23,200 | 6.00 | 6.00 | 5.31 | 5.52 | 00:00:00 | | 2010-08-06 | 13,500 | 5.35 | 5.65 | 5.30 | 5.40 | 00:00:00 | | 2010-08-09 | 2,500 | 5.32 | 5.49 | 5.32 | 5.49 | 00:00:00 | | 2010-08-10 | 6,400 | 5.30 | 5.31 | 5.26 | 5.30 | 00:00:00 | | 2010-08-11 | 14,200 | 5.30 | 5.30 | 4.92 | 5.00 | 00:00:00 | | 2010-08-12 | 28,400 | 5.00 | 5.08 | 4.90 | 5.00 | 00:00:00 | | 2010-08-13 | 30,700 | 5.00 | 5.00 | 4.61 | 4.70 | 00:00:00 | | 2010-08-16 | 33,100 | 4.85 | 4.93 | 4.61 | 4.74 | 00:00:00 | | 2010-08-17 | 28,600 | 4.76 | 4.77 | 4.65 | 4.66 | 00:00:00 | | 2010-08-18 | 63,500 | 4.66 | 4.71 | 4.50 | 4.56 | 00:00:00 | | 2010-08-19 | 23,400 | 4.56 | 4.65 | 4.50 | 4.61 | 00:00:00 | | 2010-08-20 | 19,800 | 4.50 | 4.55 | 4.42 | 4.42 | 00:00:00 | | 2010-08-23 | 42,100 | 4.40 | 4.40 | 4.07 | 4.09 | 00:00:00 | | 2010-08-24 | 116,100 | 3.95 | 3.95 | 3.65 | 3.90 | 00:00:00 | | 2010-08-25 | 29,900 | 3.83 | 3.96 | 3.81 | 3.96 | 00:00:00 | | 2010-08-26 | 56,400 | 3.86 | 4.10 | 3.85 | 4.00 | 00:00:00 | | 2010-08-27 | 42,700 | 4.07 | 4.41 | 4.07 | 4.23 | 00:00:00 | | 2010-08-30 | 40,500 | 4.29 | 4.49 | 4.25 | 4.49 | 00:00:00 | | 2010-08-31 | 43,400 | 4.49 | 4.65 | 4.39 | 4.54 | 00:00:00 | | 2010-09-01 | 40,300 | 4.50 | 4.51 | 4.30 | 4.51 | 00:00:00 | | 2010-09-02 | 68,500 | 4.41 | 4.41 | 4.10 | 4.22 | 00:00:00 | | 2010-09-03 | 19,300 | 4.30 | 4.39 | 4.23 | 4.35 | 00:00:00 | | 2010-09-07 | 53,500 | 4.36 | 4.37 | 4.23 | 4.28 | 00:00:00 | | 2010-09-08 | 28,500 | 4.28 | 4.28 | 4.24 | 4.24 | 00:00:00 | | 2010-09-09 | 169,400 | 4.23 | 4.40 | 4.23 | 4.32 | 00:00:00 | | | << < 21 22 23 > >> |
|
