|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-21 | 35,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-05-22 | 111,500 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2003-05-23 | 4,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-05-27 | 74,000 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2003-05-28 | 5,700 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-05-30 | 40,100 | 0.36 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-06-02 | 66,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-06-03 | 30,800 | 0.36 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2003-06-04 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-06-05 | 14,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-06-06 | 56,300 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2003-06-09 | 54,300 | 0.38 | 0.38 | 0.32 | 0.34 | 00:00:00 | | 2003-06-10 | 29,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-06-11 | 9,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-06-12 | 9,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-06-13 | 47,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-06-16 | 46,100 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-06-17 | 52,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2003-06-18 | 900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-06-19 | 11,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2003-06-20 | 7,500 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-06-23 | 17,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-06-24 | 18,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-06-25 | 17,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-06-26 | 19,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-06-27 | 20,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-06-30 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-07-02 | 37,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-07-03 | 3,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-07-07 | 24,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2003-07-08 | 42,100 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-07-09 | 77,500 | 0.36 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2003-07-10 | 8,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2003-07-11 | 14,000 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2003-07-14 | 31,800 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2003-07-15 | 33,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-07-16 | 14,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-07-17 | 9,700 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-07-18 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-07-21 | 15,100 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2003-07-22 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-07-23 | 6,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-07-24 | 67,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-07-25 | 55,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-07-28 | 3,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2003-07-29 | 8,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-07-30 | 5,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-07-31 | 12,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-08-01 | 2,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-08-05 | 50,400 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-08-06 | 19,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-08-07 | 35,100 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2003-08-08 | 40,800 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2003-08-11 | 43,700 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2003-08-12 | 90,200 | 0.45 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2003-08-13 | 62,200 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2003-08-14 | 54,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-08-15 | 31,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-08-18 | 36,800 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2003-08-19 | 109,600 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-08-20 | 48,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-08-21 | 80,700 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2003-08-22 | 24,100 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-08-25 | 17,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-08-26 | 60,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-08-27 | 317,200 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2003-08-28 | 80,300 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2003-08-29 | 136,900 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2003-09-02 | 44,800 | 0.58 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2003-09-03 | 55,300 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-09-04 | 61,600 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-09-05 | 140,500 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2003-09-08 | 136,000 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2003-09-09 | 82,100 | 0.72 | 0.79 | 0.72 | 0.77 | 00:00:00 | | 2003-09-10 | 88,800 | 0.75 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2003-09-11 | 112,100 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2003-09-12 | 71,500 | 0.67 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2003-09-15 | 102,400 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2003-09-16 | 96,000 | 0.78 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2003-09-17 | 35,900 | 0.80 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2003-09-18 | 55,900 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2003-09-19 | 29,800 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-09-22 | 42,900 | 0.81 | 0.81 | 0.73 | 0.79 | 00:00:00 | | 2003-09-23 | 63,000 | 0.70 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2003-09-24 | 28,200 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2003-09-25 | 48,900 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-09-26 | 54,500 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2003-09-29 | 59,700 | 0.71 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2003-09-30 | 29,200 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2003-10-01 | 3,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-10-02 | 21,300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-10-03 | 54,500 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2003-10-06 | 58,100 | 0.67 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2003-10-07 | 146,400 | 0.69 | 0.82 | 0.69 | 0.82 | 00:00:00 | | 2003-10-08 | 26,600 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2003-10-09 | 52,400 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2003-10-10 | 34,400 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2003-10-14 | 15,800 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2003-10-15 | 61,300 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-10-16 | 48,800 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-10-17 | 42,900 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2003-10-20 | 62,800 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2003-10-21 | 101,700 | 0.68 | 0.80 | 0.68 | 0.79 | 00:00:00 | | 2003-10-22 | 78,700 | 0.77 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2003-10-23 | 24,200 | 0.80 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2003-10-24 | 37,100 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2003-10-27 | 62,400 | 0.80 | 0.88 | 0.80 | 0.82 | 00:00:00 | | 2003-10-28 | 6,200 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2003-10-29 | 10,900 | 0.82 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2003-10-30 | 11,600 | 0.80 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2003-10-31 | 60,800 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2003-11-03 | 67,300 | 0.88 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2003-11-04 | 19,300 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2003-11-05 | 104,800 | 0.84 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2003-11-06 | 31,000 | 0.84 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2003-11-07 | 27,900 | 0.81 | 0.81 | 0.71 | 0.75 | 00:00:00 | | 2003-11-10 | 10,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2003-11-11 | 25,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-11-12 | 19,100 | 0.78 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2003-11-13 | 59,700 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2003-11-14 | 75,500 | 0.78 | 0.84 | 0.78 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
