|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-20 | 35,600 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-12-21 | 8,200 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-12-22 | 701,300 | 0.95 | 0.95 | 0.83 | 0.95 | 00:00:00 | | 2000-12-27 | 14,200 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2000-12-28 | 3,000 | 0.98 | 0.99 | 0.91 | 0.91 | 00:00:00 | | 2000-12-29 | 214,500 | 0.95 | 0.97 | 0.82 | 0.97 | 00:00:00 | | 2001-01-02 | 6,500 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2001-01-03 | 235,800 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2001-01-04 | 600 | 0.87 | 0.98 | 0.87 | 0.90 | 00:00:00 | | 2001-01-05 | 1,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-08 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-09 | 7,600 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2001-01-10 | 56,600 | 0.94 | 0.94 | 0.82 | 0.90 | 00:00:00 | | 2001-01-11 | 4,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-12 | 8,500 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2001-01-15 | 12,200 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2001-01-16 | 5,300 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2001-01-17 | 18,900 | 0.88 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2001-01-18 | 126,000 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2001-01-19 | 15,500 | 0.81 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2001-01-22 | 35,000 | 0.86 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2001-01-23 | 54,900 | 0.83 | 0.91 | 0.82 | 0.90 | 00:00:00 | | 2001-01-24 | 33,700 | 0.91 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2001-01-25 | 23,300 | 1.03 | 1.10 | 0.96 | 1.10 | 00:00:00 | | 2001-01-26 | 275,500 | 1.10 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2001-01-29 | 50,300 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2001-01-30 | 60,900 | 1.08 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2001-01-31 | 62,000 | 1.06 | 1.20 | 1.05 | 1.07 | 00:00:00 | | 2001-02-01 | 112,100 | 1.07 | 1.07 | 0.93 | 0.93 | 00:00:00 | | 2001-02-02 | 25,500 | 1.03 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2001-02-05 | 36,000 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2001-02-06 | 76,600 | 1.03 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2001-02-07 | 20,300 | 1.07 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2001-02-08 | 35,400 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-02-09 | 16,000 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2001-02-12 | 17,800 | 1.10 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2001-02-13 | 376,700 | 1.01 | 1.10 | 0.97 | 1.10 | 00:00:00 | | 2001-02-14 | 1,001,500 | 1.09 | 1.15 | 1.00 | 1.10 | 00:00:00 | | 2001-02-15 | 91,700 | 1.08 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2001-02-16 | 16,300 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2001-02-19 | 11,300 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2001-02-20 | 8,800 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2001-02-21 | 10,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2001-02-22 | 25,700 | 1.05 | 1.07 | 0.99 | 1.07 | 00:00:00 | | 2001-02-23 | 30,000 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2001-02-26 | 40,800 | 1.10 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2001-02-27 | 40,700 | 1.15 | 1.20 | 1.10 | 1.11 | 00:00:00 | | 2001-02-28 | 528,100 | 1.11 | 1.17 | 1.06 | 1.16 | 00:00:00 | | 2001-03-01 | 267,700 | 1.10 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2001-03-02 | 39,900 | 1.08 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2001-03-05 | 106,700 | 1.08 | 1.16 | 1.08 | 1.16 | 00:00:00 | | 2001-03-06 | 109,800 | 1.05 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2001-03-07 | 84,600 | 1.06 | 1.16 | 1.00 | 1.15 | 00:00:00 | | 2001-03-08 | 63,100 | 1.15 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2001-03-09 | 129,100 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2001-03-12 | 79,400 | 1.10 | 1.20 | 1.07 | 1.20 | 00:00:00 | | 2001-03-13 | 68,100 | 1.18 | 1.18 | 1.10 | 1.15 | 00:00:00 | | 2001-03-14 | 92,000 | 1.10 | 1.10 | 1.04 | 1.09 | 00:00:00 | | 2001-03-15 | 146,700 | 1.03 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2001-03-16 | 267,500 | 1.06 | 1.20 | 1.06 | 1.20 | 00:00:00 | | 2001-03-19 | 47,200 | 1.07 | 1.17 | 1.07 | 1.17 | 00:00:00 | | 2001-03-20 | 81,000 | 1.15 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2001-03-21 | 27,100 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2001-03-22 | 46,600 | 1.06 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2001-03-23 | 285,900 | 1.05 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2001-03-26 | 14,700 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2001-03-27 | 32,600 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2001-03-28 | 5,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-03-29 | 28,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2001-03-30 | 3,600 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2001-04-02 | 13,400 | 1.09 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2001-04-03 | 98,200 | 1.14 | 1.14 | 1.07 | 1.13 | 00:00:00 | | 2001-04-04 | 28,500 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2001-04-05 | 3,400 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2001-04-06 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-04-09 | 13,500 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2001-04-10 | 500 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2001-04-11 | 21,300 | 1.06 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2001-04-12 | 6,400 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2001-04-16 | 9,000 | 1.05 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2001-04-17 | 13,700 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2001-04-19 | 7,000 | 1.08 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2001-04-20 | 43,100 | 1.09 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2001-04-23 | 34,100 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2001-04-24 | 5,500 | 1.05 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2001-04-25 | 8,200 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2001-04-26 | 20,000 | 1.03 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2001-04-27 | 11,000 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2001-04-30 | 431 | 1.00 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2001-05-01 | 92,200 | 0.99 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2001-05-02 | 708,000 | 0.99 | 1.15 | 0.95 | 1.14 | 00:00:00 | | 2001-05-03 | 69,000 | 1.14 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2001-05-04 | 83,600 | 1.08 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2001-05-07 | 386 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2001-05-08 | 64,200 | 1.12 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2001-05-09 | 43,600 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2001-05-10 | 146,200 | 1.17 | 1.29 | 1.17 | 1.25 | 00:00:00 | | 2001-05-11 | 169,900 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2001-05-14 | 508,100 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2001-05-15 | 143,800 | 1.22 | 1.22 | 1.10 | 1.19 | 00:00:00 | | 2001-05-16 | 113,300 | 1.23 | 1.23 | 1.15 | 1.19 | 00:00:00 | | 2001-05-17 | 108,600 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2001-05-18 | 108,900 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2001-05-22 | 265,200 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2001-05-23 | 620,800 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2001-05-24 | 47,000 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2001-05-25 | 56,100 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2001-05-28 | 63,800 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-05-29 | 96,000 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2001-05-30 | 73,900 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2001-05-31 | 101,800 | 1.14 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2001-06-01 | 62,400 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2001-06-04 | 44,700 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2001-06-05 | 50,800 | 1.19 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2001-06-06 | 72,300 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2001-06-07 | 185,700 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2001-06-08 | 99,900 | 1.14 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2001-06-11 | 446,600 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2001-06-12 | 642,400 | 1.13 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2001-06-13 | 529,500 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2001-06-14 | 429,900 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
