|
 CRYSTALLEX INTL C - [Ticker: KRY] |     | | 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 | | KRY quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-04 | 557,900 | 3.78 | 3.85 | 3.70 | 3.70 | 00:00:00 | | 2004-11-05 | 744,800 | 3.75 | 3.88 | 3.66 | 3.85 | 00:00:00 | | 2004-11-08 | 1,209,700 | 3.87 | 3.99 | 3.80 | 3.88 | 00:00:00 | | 2004-11-09 | 700,100 | 3.94 | 3.95 | 3.85 | 3.90 | 00:00:00 | | 2004-11-10 | 453,900 | 3.94 | 3.98 | 3.90 | 3.95 | 00:00:00 | | 2004-11-11 | 1,252,100 | 3.92 | 4.20 | 3.91 | 4.20 | 00:00:00 | | 2004-11-12 | 1,709,600 | 4.28 | 4.43 | 4.22 | 4.40 | 00:00:00 | | 2004-11-15 | 1,388,800 | 4.49 | 4.50 | 4.12 | 4.27 | 00:00:00 | | 2004-11-16 | 1,153,200 | 4.30 | 4.55 | 4.21 | 4.27 | 00:00:00 | | 2004-11-17 | 682,100 | 4.32 | 4.41 | 4.29 | 4.32 | 00:00:00 | | 2004-11-18 | 676,500 | 4.33 | 4.45 | 4.29 | 4.45 | 00:00:00 | | 2004-11-19 | 1,063,800 | 4.48 | 4.68 | 4.48 | 4.52 | 00:00:00 | | 2004-11-22 | 995,000 | 4.61 | 4.64 | 4.32 | 4.41 | 00:00:00 | | 2004-11-23 | 957,200 | 4.40 | 4.40 | 4.14 | 4.22 | 00:00:00 | | 2004-11-24 | 896,100 | 4.23 | 4.30 | 4.02 | 4.02 | 00:00:00 | | 2004-11-26 | 635,800 | 4.06 | 4.18 | 4.02 | 4.15 | 00:00:00 | | 2004-11-29 | 1,040,000 | 4.08 | 4.10 | 3.87 | 3.98 | 00:00:00 | | 2004-11-30 | 1,305,300 | 3.94 | 3.94 | 3.65 | 3.80 | 00:00:00 | | 2004-12-01 | 1,213,200 | 3.82 | 3.88 | 3.70 | 3.76 | 00:00:00 | | 2004-12-02 | 1,818,100 | 3.75 | 3.75 | 3.40 | 3.52 | 00:00:00 | | 2004-12-03 | 2,037,700 | 3.49 | 3.87 | 3.49 | 3.73 | 00:00:00 | | 2004-12-06 | 814,100 | 3.71 | 3.71 | 3.59 | 3.65 | 00:00:00 | | 2004-12-07 | 787,100 | 3.61 | 3.75 | 3.60 | 3.63 | 00:00:00 | | 2004-12-08 | 756,700 | 3.45 | 3.62 | 3.37 | 3.60 | 00:00:00 | | 2004-12-09 | 606,800 | 3.58 | 3.59 | 3.47 | 3.59 | 00:00:00 | | 2004-12-10 | 579,300 | 3.60 | 3.68 | 3.43 | 3.55 | 00:00:00 | | 2004-12-13 | 537,200 | 3.56 | 3.56 | 3.37 | 3.40 | 00:00:00 | | 2004-12-14 | 568,400 | 3.40 | 3.46 | 3.34 | 3.39 | 00:00:00 | | 2004-12-15 | 503,800 | 3.43 | 3.53 | 3.40 | 3.45 | 00:00:00 | | 2004-12-16 | 615,400 | 3.45 | 3.45 | 3.30 | 3.30 | 00:00:00 | | 2004-12-17 | 566,200 | 3.32 | 3.39 | 3.25 | 3.31 | 00:00:00 | | 2004-12-20 | 766,300 | 3.31 | 3.57 | 3.31 | 3.52 | 00:00:00 | | 2004-12-21 | 423,700 | 3.52 | 3.58 | 3.44 | 3.55 | 00:00:00 | | 2004-12-22 | 544,600 | 3.55 | 3.57 | 3.32 | 3.37 | 00:00:00 | | 2004-12-23 | 699,200 | 3.42 | 3.56 | 3.42 | 3.55 | 00:00:00 | | 2004-12-27 | 262,800 | 3.57 | 3.69 | 3.56 | 3.69 | 00:00:00 | | 2004-12-28 | 316,300 | 3.68 | 3.73 | 3.53 | 3.68 | 00:00:00 | | 2004-12-29 | 485,600 | 3.59 | 3.60 | 3.49 | 3.59 | 00:00:00 | | 2004-12-30 | 393,300 | 3.55 | 3.58 | 3.52 | 3.53 | 00:00:00 | | 2004-12-31 | 309,500 | 3.53 | 3.59 | 3.48 | 3.59 | 00:00:00 | | 2005-01-03 | 312,800 | 3.46 | 3.52 | 3.40 | 3.40 | 00:00:00 | | 2005-01-04 | 634,800 | 3.41 | 3.45 | 3.38 | 3.40 | 00:00:00 | | 2005-01-05 | 669,600 | 3.37 | 3.42 | 3.35 | 3.41 | 00:00:00 | | 2005-01-06 | 329,800 | 3.41 | 3.44 | 3.33 | 3.41 | 00:00:00 | | 2005-01-07 | 313,900 | 3.45 | 3.46 | 3.32 | 3.33 | 00:00:00 | | 2005-01-10 | 246,300 | 3.35 | 3.39 | 3.30 | 3.36 | 00:00:00 | | 2005-01-11 | 205,100 | 3.39 | 3.42 | 3.32 | 3.35 | 00:00:00 | | 2005-01-12 | 562,000 | 3.40 | 3.45 | 3.20 | 3.26 | 00:00:00 | | 2005-01-13 | 450,900 | 3.22 | 3.33 | 3.15 | 3.33 | 00:00:00 | | 2005-01-14 | 260,400 | 3.20 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2005-01-18 | 449,400 | 3.23 | 3.27 | 3.20 | 3.22 | 00:00:00 | | 2005-01-19 | 777,000 | 3.21 | 3.26 | 3.12 | 3.17 | 00:00:00 | | 2005-01-20 | 492,900 | 3.12 | 3.20 | 3.09 | 3.19 | 00:00:00 | | 2005-01-21 | 868,300 | 3.23 | 3.52 | 3.19 | 3.51 | 00:00:00 | | 2005-01-24 | 335,700 | 3.50 | 3.60 | 3.38 | 3.48 | 00:00:00 | | 2005-01-25 | 378,000 | 3.43 | 3.43 | 3.28 | 3.33 | 00:00:00 | | 2005-01-26 | 514,800 | 3.35 | 3.36 | 3.27 | 3.32 | 00:00:00 | | 2005-01-27 | 448,300 | 3.25 | 3.25 | 3.18 | 3.21 | 00:00:00 | | 2005-01-28 | 568,800 | 3.14 | 3.19 | 3.09 | 3.16 | 00:00:00 | | 2005-01-31 | 469,500 | 3.13 | 3.13 | 3.07 | 3.11 | 00:00:00 | | 2005-02-01 | 470,900 | 3.11 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2005-02-02 | 560,200 | 3.10 | 3.12 | 3.04 | 3.05 | 00:00:00 | | 2005-02-03 | 892,700 | 3.01 | 3.17 | 2.92 | 3.17 | 00:00:00 | | 2005-02-04 | 558,500 | 3.14 | 3.16 | 3.06 | 3.11 | 00:00:00 | | 2005-02-07 | 364,900 | 3.13 | 3.18 | 3.12 | 3.17 | 00:00:00 | | 2005-02-08 | 770,700 | 3.17 | 3.25 | 3.16 | 3.20 | 00:00:00 | | 2005-02-09 | 794,500 | 3.20 | 3.22 | 3.15 | 3.18 | 00:00:00 | | 2005-02-10 | 627,000 | 3.24 | 3.38 | 3.21 | 3.38 | 00:00:00 | | 2005-02-11 | 485,200 | 3.37 | 3.47 | 3.30 | 3.47 | 00:00:00 | | 2005-02-14 | 664,200 | 3.50 | 3.54 | 3.41 | 3.44 | 00:00:00 | | 2005-02-15 | 307,600 | 3.43 | 3.53 | 3.42 | 3.48 | 00:00:00 | | 2005-02-16 | 598,200 | 3.48 | 3.61 | 3.35 | 3.56 | 00:00:00 | | 2005-02-17 | 355,600 | 3.58 | 3.63 | 3.56 | 3.63 | 00:00:00 | | 2005-02-18 | 302,500 | 3.62 | 3.62 | 3.50 | 3.53 | 00:00:00 | | 2005-02-22 | 701,600 | 3.60 | 3.65 | 3.55 | 3.62 | 00:00:00 | | 2005-02-23 | 422,800 | 3.57 | 3.57 | 3.51 | 3.57 | 00:00:00 | | 2005-02-24 | 239,700 | 3.55 | 3.55 | 3.45 | 3.51 | 00:00:00 | | 2005-02-25 | 362,800 | 3.55 | 3.55 | 3.42 | 3.43 | 00:00:00 | | 2005-02-28 | 340,700 | 3.42 | 3.44 | 3.37 | 3.38 | 00:00:00 | | 2005-03-01 | 811,900 | 3.35 | 3.36 | 3.27 | 3.28 | 00:00:00 | | 2005-03-02 | 1,826,500 | 3.28 | 3.63 | 3.28 | 3.47 | 00:00:00 | | 2005-03-03 | 383,900 | 3.51 | 3.56 | 3.48 | 3.53 | 00:00:00 | | 2005-03-04 | 596,900 | 3.61 | 3.73 | 3.61 | 3.71 | 00:00:00 | | 2005-03-07 | 535,700 | 3.66 | 3.87 | 3.65 | 3.69 | 00:00:00 | | 2005-03-08 | 897,200 | 3.76 | 4.00 | 3.73 | 3.99 | 00:00:00 | | 2005-03-09 | 775,100 | 4.01 | 4.06 | 3.88 | 3.93 | 00:00:00 | | 2005-03-10 | 448,300 | 3.94 | 3.94 | 3.76 | 3.80 | 00:00:00 | | 2005-03-11 | 691,300 | 3.80 | 3.94 | 3.80 | 3.93 | 00:00:00 | | 2005-03-14 | 911,200 | 3.88 | 3.90 | 3.78 | 3.84 | 00:00:00 | | 2005-03-15 | 483,100 | 3.84 | 3.95 | 3.81 | 3.92 | 00:00:00 | | 2005-03-16 | 417,800 | 3.94 | 3.99 | 3.90 | 3.93 | 00:00:00 | | 2005-03-17 | 272,500 | 3.87 | 3.93 | 3.82 | 3.93 | 00:00:00 | | 2005-03-18 | 371,700 | 3.88 | 3.96 | 3.84 | 3.94 | 00:00:00 | | 2005-03-21 | 471,000 | 3.89 | 3.90 | 3.73 | 3.78 | 00:00:00 | | 2005-03-22 | 478,100 | 3.80 | 3.86 | 3.65 | 3.68 | 00:00:00 | | 2005-03-23 | 461,900 | 3.63 | 3.70 | 3.52 | 3.53 | 00:00:00 | | 2005-03-24 | 437,700 | 3.53 | 3.70 | 3.50 | 3.64 | 00:00:00 | | 2005-03-28 | 491,500 | 3.64 | 3.69 | 3.45 | 3.47 | 00:00:00 | | 2005-03-29 | 355,000 | 3.49 | 3.55 | 3.44 | 3.44 | 00:00:00 | | 2005-03-30 | 141,700 | 3.42 | 3.53 | 3.42 | 3.50 | 00:00:00 | | 2005-03-31 | 510,900 | 3.55 | 3.59 | 3.50 | 3.51 | 00:00:00 | | 2005-04-01 | 243,700 | 3.49 | 3.61 | 3.46 | 3.57 | 00:00:00 | | 2005-04-04 | 407,300 | 3.58 | 3.75 | 3.52 | 3.75 | 00:00:00 | | 2005-04-05 | 1,746,100 | 3.75 | 4.03 | 3.74 | 3.97 | 00:00:00 | | 2005-04-06 | 990,500 | 4.00 | 4.04 | 3.82 | 3.98 | 00:00:00 | | 2005-04-07 | 562,800 | 3.88 | 4.02 | 3.88 | 3.96 | 00:00:00 | | 2005-04-08 | 450,000 | 3.93 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2005-04-11 | 852,500 | 4.02 | 4.19 | 4.00 | 4.19 | 00:00:00 | | 2005-04-12 | 514,400 | 4.18 | 4.18 | 4.10 | 4.18 | 00:00:00 | | 2005-04-13 | 615,800 | 4.13 | 4.17 | 3.93 | 3.96 | 00:00:00 | | 2005-04-14 | 543,500 | 3.86 | 3.92 | 3.71 | 3.77 | 00:00:00 | | 2005-04-15 | 635,800 | 3.78 | 3.93 | 3.75 | 3.80 | 00:00:00 | | 2005-04-18 | 488,500 | 3.78 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2005-04-19 | 563,300 | 4.25 | 4.25 | 3.85 | 4.12 | 00:00:00 | | 2005-04-20 | 433,100 | 4.10 | 4.15 | 3.88 | 3.96 | 00:00:00 | | 2005-04-21 | 112,900 | 3.94 | 4.01 | 3.92 | 4.00 | 00:00:00 | | 2005-04-22 | 465,200 | 4.22 | 4.22 | 3.83 | 3.83 | 00:00:00 | | 2005-04-25 | 328,300 | 3.81 | 3.91 | 3.81 | 3.91 | 00:00:00 | | 2005-04-26 | 379,200 | 3.91 | 3.98 | 3.84 | 3.88 | 00:00:00 | | 2005-04-27 | 716,900 | 3.83 | 3.85 | 3.62 | 3.65 | 00:00:00 | | 2005-04-28 | 308,600 | 3.60 | 3.69 | 3.59 | 3.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
