|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-14 | 75,500 | 0.78 | 0.84 | 0.78 | 0.82 | 00:00:00 | | 2003-11-17 | 49,000 | 0.83 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2003-11-18 | 90,300 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2003-11-19 | 63,200 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2003-11-20 | 26,900 | 0.90 | 0.93 | 0.86 | 0.93 | 00:00:00 | | 2003-11-21 | 52,300 | 0.93 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2003-11-24 | 40,200 | 0.85 | 0.95 | 0.85 | 0.91 | 00:00:00 | | 2003-11-25 | 23,500 | 0.90 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2003-11-26 | 14,000 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2003-11-27 | 20,700 | 0.90 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2003-11-28 | 16,100 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2003-12-01 | 130,800 | 0.96 | 1.10 | 0.96 | 1.05 | 00:00:00 | | 2003-12-02 | 82,700 | 1.03 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2003-12-03 | 65,400 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2003-12-04 | 58,300 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2003-12-05 | 45,000 | 1.01 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2003-12-08 | 48,600 | 0.99 | 1.10 | 0.99 | 1.02 | 00:00:00 | | 2003-12-09 | 50,000 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2003-12-10 | 81,200 | 1.02 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2003-12-11 | 210,400 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-12-12 | 206,800 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2003-12-15 | 132,500 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2003-12-16 | 181,700 | 1.02 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2003-12-17 | 151,200 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2003-12-18 | 231,900 | 1.07 | 1.07 | 1.00 | 1.02 | 00:00:00 | | 2003-12-19 | 120,200 | 1.03 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2003-12-22 | 15,000 | 1.07 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2003-12-23 | 26,100 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2003-12-24 | 7,500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2003-12-29 | 51,400 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2003-12-30 | 126,500 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2003-12-31 | 63,900 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2004-01-02 | 52,600 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2004-01-05 | 370,600 | 1.03 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2004-01-06 | 109,300 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2004-01-07 | 217,000 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2004-01-08 | 26,500 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-01-09 | 53,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2004-01-12 | 253,300 | 1.05 | 1.14 | 1.05 | 1.09 | 00:00:00 | | 2004-01-13 | 195,300 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2004-01-14 | 65,200 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2004-01-15 | 149,500 | 1.09 | 1.13 | 1.06 | 1.09 | 00:00:00 | | 2004-01-16 | 174,500 | 1.00 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2004-01-19 | 54,600 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2004-01-20 | 55,700 | 1.06 | 1.13 | 1.06 | 1.08 | 00:00:00 | | 2004-01-21 | 81,800 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2004-01-22 | 201,600 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2004-01-23 | 118,800 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2004-01-26 | 5,100 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2004-01-27 | 85,100 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2004-01-28 | 57,500 | 1.14 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2004-01-29 | 9,200 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2004-01-30 | 17,600 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2004-02-02 | 4,400 | 1.11 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2004-02-03 | 53,400 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2004-02-04 | 25,500 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2004-02-05 | 19,200 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2004-02-06 | 32,300 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2004-02-09 | 29,000 | 1.07 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2004-02-10 | 42,000 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2004-02-11 | 14,000 | 1.10 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2004-02-12 | 20,600 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-02-13 | 23,800 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-02-17 | 26,100 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-02-18 | 42,000 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-02-19 | 19,400 | 1.10 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2004-02-20 | 14,800 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-02-23 | 1,700 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-02-24 | 6,200 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2004-02-25 | 18,100 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2004-02-26 | 46,300 | 1.12 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2004-02-27 | 23,000 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2004-03-01 | 16,300 | 1.07 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2004-03-02 | 38,400 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2004-03-03 | 38,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-03-04 | 7,600 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2004-03-05 | 67,700 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2004-03-08 | 68,400 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2004-03-09 | 57,000 | 1.02 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2004-03-10 | 11,600 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2004-03-11 | 23,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-03-12 | 53,300 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-03-15 | 41,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-03-16 | 44,700 | 1.21 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2004-03-17 | 249,100 | 1.32 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2004-03-18 | 66,700 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2004-03-19 | 101,400 | 1.35 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2004-03-22 | 17,900 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2004-03-23 | 23,200 | 1.35 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2004-03-24 | 233,000 | 1.45 | 1.68 | 1.45 | 1.48 | 00:00:00 | | 2004-03-25 | 63,900 | 1.50 | 1.59 | 1.50 | 1.57 | 00:00:00 | | 2004-03-26 | 97,300 | 1.58 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2004-03-29 | 29,900 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2004-03-30 | 8,500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2004-03-31 | 292,900 | 1.35 | 1.45 | 1.35 | 1.44 | 00:00:00 | | 2004-04-01 | 562,400 | 1.46 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2004-04-02 | 155,400 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2004-04-05 | 13,200 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2004-04-06 | 24,900 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2004-04-07 | 77,100 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2004-04-08 | 21,900 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2004-04-12 | 202,200 | 1.25 | 1.39 | 1.20 | 1.39 | 00:00:00 | | 2004-04-13 | 572,100 | 1.41 | 1.45 | 1.31 | 1.40 | 00:00:00 | | 2004-04-14 | 56,600 | 1.32 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2004-04-15 | 105,600 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2004-04-16 | 313,400 | 1.45 | 1.52 | 1.45 | 1.48 | 00:00:00 | | 2004-04-19 | 26,400 | 1.51 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2004-04-20 | 28,700 | 1.41 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2004-04-21 | 19,400 | 1.40 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2004-04-22 | 72,400 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2004-04-23 | 27,500 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2004-04-26 | 16,200 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2004-04-27 | 23,600 | 1.39 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2004-04-28 | 91,800 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2004-04-29 | 37,600 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2004-04-30 | 55,400 | 1.23 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2004-05-03 | 1,500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2004-05-04 | 18,900 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2004-05-05 | 75,800 | 1.37 | 1.75 | 1.35 | 1.50 | 00:00:00 | | 2004-05-06 | 15,400 | 1.41 | 1.41 | 1.32 | 1.36 | 00:00:00 | | 2004-05-07 | 37,600 | 1.31 | 1.34 | 1.21 | 1.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
