|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-09 | 169,400 | 4.23 | 4.40 | 4.23 | 4.32 | 00:00:00 | | 2010-09-10 | 196,200 | 4.25 | 4.77 | 4.23 | 4.72 | 00:00:00 | | 2010-09-13 | 272,600 | 4.50 | 4.69 | 4.31 | 4.47 | 00:00:00 | | 2010-09-14 | 171,000 | 4.44 | 4.44 | 4.26 | 4.31 | 00:00:00 | | 2010-09-15 | 138,200 | 4.30 | 4.40 | 4.25 | 4.36 | 00:00:00 | | 2010-09-16 | 60,700 | 4.35 | 4.44 | 4.35 | 4.40 | 00:00:00 | | 2010-09-17 | 43,100 | 4.40 | 4.43 | 4.38 | 4.41 | 00:00:00 | | 2010-09-20 | 91,900 | 4.45 | 4.46 | 4.40 | 4.45 | 00:00:00 | | 2010-09-21 | 53,100 | 4.48 | 4.48 | 4.26 | 4.35 | 00:00:00 | | 2010-09-22 | 29,400 | 4.37 | 4.47 | 4.37 | 4.43 | 00:00:00 | | 2010-09-23 | 18,000 | 4.38 | 4.49 | 4.38 | 4.45 | 00:00:00 | | 2010-09-24 | 30,800 | 4.49 | 4.59 | 4.46 | 4.47 | 00:00:00 | | 2010-09-27 | 48,600 | 4.50 | 4.50 | 4.36 | 4.44 | 00:00:00 | | 2010-09-28 | 37,500 | 4.35 | 4.46 | 4.35 | 4.40 | 00:00:00 | | 2010-09-29 | 13,000 | 4.40 | 4.40 | 4.35 | 4.38 | 00:00:00 | | 2010-09-30 | 47,600 | 4.40 | 4.40 | 4.27 | 4.33 | 00:00:00 | | 2010-10-01 | 33,000 | 4.34 | 4.39 | 4.25 | 4.29 | 00:00:00 | | 2010-10-04 | 18,000 | 4.29 | 4.29 | 4.17 | 4.18 | 00:00:00 | | 2010-10-05 | 50,500 | 4.19 | 4.20 | 4.10 | 4.11 | 00:00:00 | | 2010-10-06 | 27,600 | 4.07 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2010-10-07 | 49,100 | 4.05 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2010-10-08 | 77,000 | 4.02 | 4.08 | 4.02 | 4.05 | 00:00:00 | | 2010-10-12 | 185,900 | 4.00 | 4.25 | 3.96 | 4.25 | 00:00:00 | | 2010-10-13 | 84,000 | 4.06 | 4.14 | 4.06 | 4.08 | 00:00:00 | | 2010-10-14 | 38,700 | 4.11 | 4.18 | 4.08 | 4.15 | 00:00:00 | | 2010-10-15 | 32,800 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2010-10-18 | 812,700 | 4.61 | 4.70 | 4.61 | 4.64 | 00:00:00 | | 2010-10-19 | 339,200 | 4.71 | 4.74 | 4.68 | 4.70 | 00:00:00 | | 2010-10-20 | 54,000 | 4.70 | 4.71 | 4.70 | 4.70 | 00:00:00 | | 2010-10-21 | 85,300 | 4.69 | 4.70 | 4.66 | 4.70 | 00:00:00 | | 2010-10-22 | 22,500 | 4.69 | 4.69 | 4.65 | 4.68 | 00:00:00 | | 2010-10-25 | 27,900 | 4.68 | 4.68 | 4.68 | 4.68 | 00:00:00 | | 2010-10-26 | 35,400 | 4.68 | 4.69 | 4.68 | 4.69 | 00:00:00 | | 2010-10-27 | 53,100 | 4.70 | 4.73 | 4.70 | 4.73 | 00:00:00 | | 2010-10-28 | 115,700 | 4.73 | 4.75 | 4.73 | 4.75 | 00:00:00 | | 2010-10-29 | 58,600 | 4.72 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2010-11-01 | 22,600 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2010-11-02 | 11,700 | 4.71 | 4.71 | 4.65 | 4.68 | 00:00:00 | | 2010-11-03 | 8,200 | 4.63 | 4.66 | 4.63 | 4.65 | 00:00:00 | | 2010-11-04 | 32,300 | 4.65 | 4.70 | 4.65 | 4.65 | 00:00:00 | | 2010-11-05 | 13,400 | 4.65 | 4.65 | 4.63 | 4.63 | 00:00:00 | | 2010-11-08 | 40,000 | 4.63 | 4.64 | 4.62 | 4.64 | 00:00:00 | | 2010-11-09 | 32,400 | 4.64 | 4.64 | 4.61 | 4.61 | 00:00:00 | | 2010-11-10 | 13,400 | 4.62 | 4.62 | 4.61 | 4.61 | 00:00:00 | | 2010-11-11 | 3,200 | 4.61 | 4.62 | 4.61 | 4.61 | 00:00:00 | | 2010-11-12 | 9,300 | 4.64 | 4.67 | 4.63 | 4.64 | 00:00:00 | | 2010-11-15 | 18,800 | 4.64 | 4.64 | 4.63 | 4.64 | 00:00:00 | | 2010-11-16 | 25,000 | 4.64 | 4.70 | 4.64 | 4.65 | 00:00:00 | | 2010-11-17 | 15,500 | 4.64 | 4.72 | 4.64 | 4.68 | 00:00:00 | | 2010-11-18 | 9,700 | 4.64 | 4.69 | 4.61 | 4.68 | 00:00:00 | | 2010-11-19 | 3,500 | 4.66 | 4.70 | 4.66 | 4.67 | 00:00:00 | | 2010-11-22 | 2,200 | 4.70 | 4.70 | 4.65 | 4.65 | 00:00:00 | | 2010-11-23 | 23,400 | 4.67 | 4.70 | 4.64 | 4.67 | 00:00:00 | | 2010-11-24 | 67,800 | 4.63 | 4.67 | 4.63 | 4.64 | 00:00:00 | | 2010-11-25 | 50,700 | 4.64 | 4.70 | 4.64 | 4.64 | 00:00:00 | | 2010-11-26 | 31,700 | 4.65 | 4.70 | 4.65 | 4.70 | 00:00:00 | | 2010-11-29 | 29,000 | 4.66 | 4.70 | 4.65 | 4.66 | 00:00:00 | | 2010-11-30 | 32,200 | 4.65 | 4.70 | 4.65 | 4.66 | 00:00:00 | | 2010-12-01 | 25,400 | 4.64 | 4.70 | 4.64 | 4.69 | 00:00:00 | | 2010-12-02 | 34,000 | 4.64 | 4.69 | 4.64 | 4.66 | 00:00:00 | | 2010-12-03 | 18,100 | 4.65 | 4.67 | 4.64 | 4.67 | 00:00:00 | | 2010-12-06 | 34,000 | 4.64 | 4.65 | 4.64 | 4.65 | 00:00:00 | | 2010-12-07 | 19,000 | 4.64 | 4.64 | 4.61 | 4.63 | 00:00:00 | | 2010-12-08 | 6,300 | 4.63 | 4.65 | 4.63 | 4.64 | 00:00:00 | | 2010-12-09 | 6,100 | 4.63 | 4.66 | 4.63 | 4.63 | 00:00:00 | | 2010-12-10 | 41,200 | 4.65 | 4.90 | 4.63 | 4.65 | 00:00:00 | | 2010-12-13 | 21,300 | 4.65 | 4.65 | 4.62 | 4.62 | 00:00:00 | | 2010-12-14 | 14,200 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2010-12-15 | 11,000 | 4.62 | 4.64 | 4.62 | 4.62 | 00:00:00 | | 2010-12-16 | 9,200 | 4.65 | 4.65 | 4.63 | 4.63 | 00:00:00 | | 2010-12-17 | 37,500 | 4.64 | 4.64 | 4.62 | 4.63 | 00:00:00 | | 2010-12-20 | 20,500 | 4.65 | 4.65 | 4.63 | 4.63 | 00:00:00 | | 2010-12-21 | 10,800 | 4.64 | 4.65 | 4.64 | 4.64 | 00:00:00 | | 2010-12-22 | 32,300 | 4.64 | 4.64 | 4.64 | 4.64 | 00:00:00 | | 2010-12-23 | 52,800 | 4.64 | 4.65 | 4.64 | 4.65 | 00:00:00 | | 2010-12-24 | 800 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2010-12-29 | 72,600 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2010-12-30 | 3,700 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2010-12-31 | 1,800 | 4.63 | 4.64 | 4.63 | 4.63 | 00:00:00 | | 2011-01-04 | 224,400 | 4.63 | 4.63 | 4.62 | 4.63 | 00:00:00 | | 2011-01-05 | 298,300 | 4.63 | 4.63 | 4.61 | 4.62 | 00:00:00 | | 2011-01-06 | 284,800 | 4.62 | 4.65 | 4.60 | 4.65 | 00:00:00 | | 2011-01-07 | 140,400 | 4.61 | 4.61 | 4.56 | 4.61 | 00:00:00 | | 2011-01-10 | 179,400 | 4.63 | 4.64 | 4.61 | 4.61 | 00:00:00 | | 2011-01-11 | 5,900 | 4.59 | 4.59 | 4.59 | 4.59 | 00:00:00 | | 2011-01-12 | 1,700 | 4.57 | 4.59 | 4.57 | 4.58 | 00:00:00 | | 2011-01-13 | 1,500 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2011-01-14 | 2,900 | 4.60 | 4.60 | 4.59 | 4.59 | 00:00:00 | | 2011-01-17 | 2,100 | 4.58 | 4.60 | 4.58 | 4.58 | 00:00:00 | | 2011-01-18 | 10,400 | 4.59 | 4.64 | 4.59 | 4.64 | 00:00:00 | | | << < 21 22 23 > >> |
|
