|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-07 | 26,400 | 0.68 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2001-12-10 | 6,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2001-12-11 | 20,400 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2001-12-12 | 82,600 | 0.61 | 0.61 | 0.52 | 0.55 | 00:00:00 | 2001-12-13 | 36,900 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2001-12-14 | 54,300 | 0.57 | 0.58 | 0.52 | 0.58 | 00:00:00 | 2001-12-17 | 33,100 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2001-12-18 | 40,500 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | 2001-12-19 | 34,200 | 0.57 | 0.58 | 0.52 | 0.52 | 00:00:00 | 2001-12-20 | 565,100 | 0.52 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2001-12-21 | 51,400 | 0.53 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2001-12-24 | 52,700 | 0.50 | 0.53 | 0.47 | 0.50 | 00:00:00 | 2001-12-27 | 59,200 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2001-12-28 | 8,300 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | 2001-12-31 | 75,600 | 0.50 | 0.55 | 0.48 | 0.48 | 00:00:00 | 2002-01-02 | 7,000 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2002-01-03 | 20,500 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2002-01-04 | 35,700 | 0.54 | 0.59 | 0.51 | 0.59 | 00:00:00 | 2002-01-07 | 46,800 | 0.51 | 0.58 | 0.51 | 0.56 | 00:00:00 | 2002-01-08 | 27,300 | 0.53 | 0.58 | 0.52 | 0.58 | 00:00:00 | 2002-01-09 | 9,400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2002-01-10 | 12,600 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2002-01-11 | 24,800 | 0.54 | 0.58 | 0.53 | 0.55 | 00:00:00 | 2002-01-14 | 8,500 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | 2002-01-15 | 27,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2002-01-16 | 25,900 | 0.57 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2002-01-17 | 9,000 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2002-01-18 | 5,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2002-01-22 | 49,400 | 0.56 | 0.57 | 0.52 | 0.57 | 00:00:00 | 2002-01-23 | 22,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2002-01-24 | 30,900 | 0.54 | 0.59 | 0.54 | 0.55 | 00:00:00 | 2002-01-25 | 86,500 | 0.55 | 0.58 | 0.50 | 0.54 | 00:00:00 | 2002-01-28 | 19,500 | 0.54 | 0.56 | 0.51 | 0.52 | 00:00:00 | 2002-01-29 | 36,300 | 0.56 | 0.56 | 0.50 | 0.52 | 00:00:00 | 2002-01-30 | 38,800 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2002-01-31 | 44,700 | 0.52 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2002-02-01 | 459 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2002-02-04 | 37,400 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2002-02-05 | 121,800 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2002-02-06 | 54,700 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2002-02-07 | 31,000 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2002-02-08 | 160,500 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2002-02-11 | 104,400 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2002-02-12 | 60,400 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2002-02-13 | 51,100 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2002-02-14 | 22,000 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2002-02-15 | 608,500 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2002-02-18 | 12,900 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2002-02-19 | 57,700 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2002-02-20 | 37,700 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2002-02-21 | 44,800 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2002-02-22 | 30,400 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2002-02-25 | 24,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2002-02-26 | 24,000 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2002-02-27 | 53,400 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2002-02-28 | 42,200 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2002-03-01 | 28,800 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2002-03-04 | 74,500 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2002-03-05 | 94,200 | 0.42 | 0.43 | 0.37 | 0.40 | 00:00:00 | 2002-03-06 | 656,600 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2002-03-07 | 53,200 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2002-03-08 | 63,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2002-03-11 | 75,800 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2002-03-12 | 31,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-03-13 | 22,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2002-03-14 | 19,300 | 0.41 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2002-03-15 | 20,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2002-03-18 | 25,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2002-03-19 | 46,600 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2002-03-20 | 31,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2002-03-21 | 21,500 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2002-03-22 | 41,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2002-03-25 | 26,200 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2002-03-26 | 41,700 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2002-03-27 | 159,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2002-03-28 | 69,600 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2002-04-01 | 78,500 | 0.41 | 0.49 | 0.41 | 0.47 | 00:00:00 | 2002-04-02 | 114,200 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2002-04-03 | 53,800 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2002-04-04 | 27,600 | 0.45 | 0.49 | 0.44 | 0.45 | 00:00:00 | 2002-04-05 | 14,400 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2002-04-08 | 42,600 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2002-04-09 | 155,400 | 0.43 | 0.44 | 0.34 | 0.37 | 00:00:00 | 2002-04-10 | 56,100 | 0.38 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2002-04-11 | 29,500 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2002-04-12 | 22,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2002-04-15 | 59,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2002-04-16 | 44,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2002-04-17 | 58,700 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2002-04-18 | 78,600 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2002-04-19 | 97,000 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2002-04-22 | 1,101,100 | 0.38 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2002-04-23 | 63,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-04-24 | 90,200 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2002-04-25 | 74,300 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2002-04-26 | 33,300 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2002-04-29 | 58,700 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2002-04-30 | 133,300 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2002-05-01 | 41,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-05-02 | 33,800 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2002-05-03 | 56,800 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2002-05-06 | 55,700 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2002-05-07 | 69,700 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2002-05-08 | 122,700 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2002-05-09 | 16,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2002-05-10 | 28,000 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2002-05-13 | 42,600 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2002-05-14 | 61,500 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2002-05-15 | 37,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2002-05-16 | 66,000 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2002-05-17 | 104,000 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2002-05-21 | 159,700 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | 2002-05-22 | 141,800 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2002-05-23 | 84,400 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2002-05-24 | 180,300 | 0.43 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2002-05-27 | 73,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2002-05-28 | 328,900 | 0.47 | 0.58 | 0.47 | 0.55 | 00:00:00 | 2002-05-29 | 594,500 | 0.60 | 0.64 | 0.57 | 0.64 | 00:00:00 | 2002-05-30 | 518,400 | 0.63 | 0.63 | 0.53 | 0.56 | 00:00:00 | 2002-05-31 | 148,100 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2002-06-03 | 119,700 | 0.50 | 0.52 | 0.46 | 0.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|