|
 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 | | 2001-06-14 | 429,900 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2001-06-15 | 465,800 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2001-06-18 | 765,900 | 1.09 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2001-06-19 | 689,700 | 1.11 | 1.11 | 1.06 | 1.07 | 00:00:00 | | 2001-06-20 | 693,000 | 1.06 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2001-06-21 | 535,800 | 1.03 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2001-06-22 | 456,400 | 1.04 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2001-06-25 | 369,800 | 1.03 | 1.07 | 1.01 | 1.06 | 00:00:00 | | 2001-06-26 | 335,700 | 1.04 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2001-06-27 | 170,600 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2001-06-28 | 197,500 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-06-29 | 68,500 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2001-07-03 | 189,000 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2001-07-04 | 26,800 | 0.95 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2001-07-05 | 81,100 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2001-07-06 | 60,400 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2001-07-09 | 50,200 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2001-07-10 | 101,800 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2001-07-11 | 94,300 | 0.95 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2001-07-12 | 27,300 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2001-07-13 | 32,100 | 0.97 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2001-07-16 | 55,500 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2001-07-17 | 226,500 | 0.91 | 0.91 | 0.83 | 0.90 | 00:00:00 | | 2001-07-18 | 38,900 | 0.88 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2001-07-19 | 92,000 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2001-07-20 | 94,900 | 0.96 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2001-07-23 | 30,200 | 0.94 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2001-07-24 | 16,600 | 0.92 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2001-07-25 | 12,800 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2001-07-26 | 5,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2001-07-27 | 10,700 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2001-07-30 | 31,400 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2001-07-31 | 22,200 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2001-08-01 | 16,300 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2001-08-02 | 14,000 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2001-08-03 | 36,500 | 0.91 | 0.91 | 0.85 | 0.87 | 00:00:00 | | 2001-08-07 | 49,600 | 0.86 | 0.91 | 0.79 | 0.91 | 00:00:00 | | 2001-08-08 | 9,200 | 0.91 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2001-08-09 | 34,100 | 0.89 | 0.90 | 0.80 | 0.82 | 00:00:00 | | 2001-08-10 | 18,800 | 0.89 | 0.91 | 0.81 | 0.81 | 00:00:00 | | 2001-08-13 | 22,300 | 0.82 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2001-08-14 | 9,400 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2001-08-15 | 20,300 | 0.82 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2001-08-16 | 50,900 | 0.85 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2001-08-17 | 14,400 | 0.75 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2001-08-20 | 16,000 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2001-08-21 | 29,500 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2001-08-22 | 7,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2001-08-23 | 25,600 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2001-08-24 | 22,100 | 0.71 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2001-08-27 | 5,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2001-08-28 | 5,200 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2001-08-29 | 17,500 | 0.70 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2001-08-30 | 44,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2001-08-31 | 570,700 | 0.75 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2001-09-04 | 14,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2001-09-05 | 9,000 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2001-09-06 | 15,500 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2001-09-07 | 51,800 | 0.72 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2001-09-10 | 24,800 | 0.64 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2001-09-13 | 2,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-09-14 | 12,700 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2001-09-17 | 90,100 | 0.70 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2001-09-18 | 671,200 | 0.65 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2001-09-19 | 47,400 | 0.67 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2001-09-20 | 136,200 | 0.70 | 0.70 | 0.59 | 0.60 | 00:00:00 | | 2001-09-21 | 98,900 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2001-09-24 | 55,400 | 0.59 | 0.59 | 0.54 | 0.56 | 00:00:00 | | 2001-09-25 | 77,100 | 0.56 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2001-09-26 | 52,400 | 0.57 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2001-09-27 | 38,900 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2001-09-28 | 91,300 | 0.55 | 0.55 | 0.49 | 0.51 | 00:00:00 | | 2001-10-01 | 46,400 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2001-10-02 | 58,800 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-10-03 | 58,400 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2001-10-04 | 69,400 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2001-10-05 | 34,300 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2001-10-09 | 30,300 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2001-10-10 | 33,200 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2001-10-11 | 18,300 | 0.51 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2001-10-12 | 16,800 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2001-10-15 | 20,400 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-10-16 | 21,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2001-10-17 | 108,000 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2001-10-18 | 30,000 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2001-10-19 | 205,500 | 0.50 | 0.52 | 0.46 | 0.51 | 00:00:00 | | 2001-10-22 | 159,300 | 0.52 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2001-10-23 | 88,400 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2001-10-24 | 123,900 | 0.60 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2001-10-25 | 540,900 | 0.60 | 0.64 | 0.56 | 0.59 | 00:00:00 | | 2001-10-26 | 48,600 | 0.62 | 0.62 | 0.54 | 0.60 | 00:00:00 | | 2001-10-29 | 8,900 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2001-10-30 | 32,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-10-31 | 27,600 | 0.60 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2001-11-01 | 65,300 | 0.54 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-11-02 | 23,000 | 0.55 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2001-11-05 | 12,100 | 0.56 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2001-11-06 | 1,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-11-07 | 32,000 | 0.53 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2001-11-08 | 14,500 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2001-11-09 | 20,200 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2001-11-12 | 14,200 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2001-11-13 | 51,400 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2001-11-14 | 46,000 | 0.57 | 0.68 | 0.57 | 0.68 | 00:00:00 | | 2001-11-15 | 25,700 | 0.60 | 0.68 | 0.60 | 0.61 | 00:00:00 | | 2001-11-16 | 21,300 | 0.63 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2001-11-19 | 19,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-11-20 | 13,700 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2001-11-21 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-11-22 | 25,000 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2001-11-23 | 26,000 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2001-11-26 | 93,900 | 0.69 | 0.69 | 0.60 | 0.67 | 00:00:00 | | 2001-11-27 | 34,100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2001-11-28 | 17,200 | 0.65 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2001-11-29 | 53,800 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2001-11-30 | 29,300 | 0.56 | 0.64 | 0.56 | 0.64 | 00:00:00 | | 2001-12-03 | 19,800 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-12-04 | 35,600 | 0.59 | 0.64 | 0.57 | 0.58 | 00:00:00 | | 2001-12-05 | 61,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-12-06 | 28,300 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2001-12-07 | 26,400 | 0.68 | 0.70 | 0.60 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
