|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-28 | 308,600 | 3.60 | 3.69 | 3.59 | 3.66 | 00:00:00 | | 2005-04-29 | 273,400 | 3.74 | 3.78 | 3.67 | 3.70 | 00:00:00 | | 2005-05-02 | 1,051,400 | 3.67 | 3.68 | 3.46 | 3.54 | 00:00:00 | | 2005-05-03 | 477,400 | 3.50 | 3.56 | 3.49 | 3.50 | 00:00:00 | | 2005-05-04 | 483,300 | 3.55 | 3.74 | 3.54 | 3.67 | 00:00:00 | | 2005-05-05 | 385,400 | 3.68 | 3.70 | 3.56 | 3.59 | 00:00:00 | | 2005-05-06 | 483,400 | 3.51 | 3.75 | 3.51 | 3.75 | 00:00:00 | | 2005-05-09 | 464,200 | 3.66 | 3.89 | 3.66 | 3.84 | 00:00:00 | | 2005-05-10 | 1,125,500 | 3.89 | 3.94 | 3.69 | 3.70 | 00:00:00 | | 2005-05-11 | 749,700 | 3.64 | 3.64 | 3.51 | 3.63 | 00:00:00 | | 2005-05-12 | 767,300 | 3.57 | 3.59 | 3.37 | 3.40 | 00:00:00 | | 2005-05-13 | 673,900 | 3.40 | 3.42 | 3.26 | 3.34 | 00:00:00 | | 2005-05-16 | 860,300 | 3.32 | 3.39 | 3.11 | 3.13 | 00:00:00 | | 2005-05-17 | 674,100 | 3.15 | 3.40 | 3.15 | 3.38 | 00:00:00 | | 2005-05-18 | 598,200 | 3.48 | 3.55 | 3.35 | 3.42 | 00:00:00 | | 2005-05-19 | 216,900 | 3.43 | 3.46 | 3.36 | 3.45 | 00:00:00 | | 2005-05-20 | 411,700 | 3.41 | 3.41 | 3.33 | 3.39 | 00:00:00 | | 2005-05-23 | 110,500 | 3.35 | 3.45 | 3.35 | 3.36 | 00:00:00 | | 2005-05-24 | 403,900 | 3.43 | 3.43 | 3.35 | 3.37 | 00:00:00 | | 2005-05-25 | 330,500 | 3.41 | 3.45 | 3.39 | 3.44 | 00:00:00 | | 2005-05-26 | 529,100 | 3.40 | 3.41 | 3.33 | 3.33 | 00:00:00 | | 2005-05-27 | 742,600 | 3.32 | 3.48 | 3.29 | 3.48 | 00:00:00 | | 2005-05-31 | 405,400 | 3.42 | 3.50 | 3.31 | 3.50 | 00:00:00 | | 2005-06-01 | 348,100 | 3.47 | 3.59 | 3.46 | 3.51 | 00:00:00 | | 2005-06-02 | 366,900 | 3.57 | 3.61 | 3.41 | 3.45 | 00:00:00 | | 2005-06-03 | 628,500 | 3.47 | 3.80 | 3.46 | 3.70 | 00:00:00 | | 2005-06-06 | 626,400 | 3.76 | 3.84 | 3.60 | 3.62 | 00:00:00 | | 2005-06-07 | 248,000 | 3.60 | 3.60 | 3.51 | 3.56 | 00:00:00 | | 2005-06-08 | 227,800 | 3.56 | 3.62 | 3.53 | 3.56 | 00:00:00 | | 2005-06-09 | 319,400 | 3.57 | 3.57 | 3.46 | 3.50 | 00:00:00 | | 2005-06-10 | 400,800 | 3.53 | 3.62 | 3.49 | 3.61 | 00:00:00 | | 2005-06-13 | 838,900 | 3.61 | 3.87 | 3.61 | 3.85 | 00:00:00 | | 2005-06-14 | 891,200 | 3.84 | 3.89 | 3.77 | 3.83 | 00:00:00 | | 2005-06-15 | 373,100 | 3.86 | 3.90 | 3.85 | 3.87 | 00:00:00 | | 2005-06-16 | 997,200 | 3.90 | 3.98 | 3.89 | 3.92 | 00:00:00 | | 2005-06-17 | 335,700 | 3.95 | 3.98 | 3.88 | 3.90 | 00:00:00 | | 2005-06-20 | 411,500 | 3.93 | 3.97 | 3.87 | 3.92 | 00:00:00 | | 2005-06-21 | 514,200 | 3.83 | 3.83 | 3.65 | 3.80 | 00:00:00 | | 2005-06-22 | 529,100 | 3.75 | 3.80 | 3.63 | 3.66 | 00:00:00 | | 2005-06-23 | 706,200 | 3.68 | 3.87 | 3.66 | 3.72 | 00:00:00 | | 2005-06-24 | 397,600 | 3.70 | 3.84 | 3.68 | 3.72 | 00:00:00 | | 2005-06-27 | 168,600 | 3.75 | 3.78 | 3.63 | 3.66 | 00:00:00 | | 2005-06-28 | 1,058,800 | 3.64 | 3.64 | 3.46 | 3.52 | 00:00:00 | | 2005-06-29 | 667,400 | 3.52 | 3.62 | 3.49 | 3.55 | 00:00:00 | | 2005-06-30 | 549,700 | 3.62 | 3.66 | 3.55 | 3.60 | 00:00:00 | | 2005-07-01 | 388,900 | 3.61 | 3.67 | 3.40 | 3.64 | 00:00:00 | | 2005-07-05 | 526,400 | 3.60 | 3.60 | 3.45 | 3.45 | 00:00:00 | | 2005-07-06 | 1,313,200 | 3.45 | 3.45 | 3.26 | 3.39 | 00:00:00 | | 2005-07-07 | 1,404,300 | 3.56 | 3.60 | 3.40 | 3.49 | 00:00:00 | | 2005-07-08 | 571,000 | 3.55 | 3.56 | 3.45 | 3.50 | 00:00:00 | | 2005-07-11 | 445,200 | 3.50 | 3.57 | 3.48 | 3.51 | 00:00:00 | | 2005-07-12 | 376,300 | 3.51 | 3.60 | 3.51 | 3.55 | 00:00:00 | | 2005-07-13 | 408,400 | 3.51 | 3.57 | 3.46 | 3.57 | 00:00:00 | | 2005-07-14 | 680,300 | 3.54 | 3.60 | 3.36 | 3.37 | 00:00:00 | | 2005-07-15 | 421,000 | 3.35 | 3.57 | 3.35 | 3.52 | 00:00:00 | | 2005-07-18 | 435,400 | 3.55 | 3.59 | 3.51 | 3.54 | 00:00:00 | | 2005-07-19 | 704,800 | 3.52 | 3.53 | 3.42 | 3.52 | 00:00:00 | | 2005-07-20 | 640,100 | 3.50 | 3.54 | 3.41 | 3.41 | 00:00:00 | | 2005-07-21 | 2,635,200 | 3.44 | 3.47 | 3.10 | 3.11 | 00:00:00 | | 2005-07-22 | 1,590,300 | 3.18 | 3.28 | 3.15 | 3.24 | 00:00:00 | | 2005-07-25 | 454,100 | 3.24 | 3.29 | 3.21 | 3.25 | 00:00:00 | | 2005-07-26 | 522,200 | 3.21 | 3.23 | 3.15 | 3.23 | 00:00:00 | | 2005-07-27 | 755,900 | 3.21 | 3.21 | 3.08 | 3.08 | 00:00:00 | | 2005-07-28 | 5,457,500 | 3.08 | 3.08 | 2.00 | 2.86 | 00:00:00 | | 2005-07-29 | 1,021,800 | 2.90 | 2.90 | 2.70 | 2.76 | 00:00:00 | | 2005-08-01 | 2,853,100 | 2.76 | 2.76 | 2.30 | 2.47 | 00:00:00 | | 2005-08-02 | 997,100 | 2.58 | 2.58 | 2.44 | 2.51 | 00:00:00 | | 2005-08-03 | 1,262,100 | 2.64 | 2.91 | 2.64 | 2.89 | 00:00:00 | | 2005-08-04 | 976,200 | 2.88 | 2.95 | 2.80 | 2.81 | 00:00:00 | | 2005-08-05 | 770,300 | 2.81 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-08-08 | 738,700 | 2.90 | 3.06 | 2.88 | 3.06 | 00:00:00 | | 2005-08-09 | 1,223,100 | 3.06 | 3.20 | 3.03 | 3.12 | 00:00:00 | | 2005-08-10 | 902,700 | 3.14 | 3.14 | 2.93 | 2.96 | 00:00:00 | | 2005-08-11 | 799,400 | 2.98 | 3.09 | 2.95 | 3.00 | 00:00:00 | | 2005-08-12 | 563,000 | 3.00 | 3.07 | 2.92 | 2.97 | 00:00:00 | | 2005-08-15 | 405,600 | 2.97 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2005-08-16 | 398,500 | 2.99 | 3.00 | 2.91 | 2.94 | 00:00:00 | | 2005-08-17 | 1,201,300 | 2.94 | 2.94 | 2.77 | 2.90 | 00:00:00 | | 2005-08-18 | 292,500 | 2.85 | 2.90 | 2.78 | 2.87 | 00:00:00 | | 2005-08-19 | 180,400 | 2.82 | 2.90 | 2.82 | 2.88 | 00:00:00 | | 2005-08-22 | 326,400 | 2.90 | 2.91 | 2.78 | 2.80 | 00:00:00 | | 2005-08-23 | 352,100 | 2.84 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2005-08-24 | 478,300 | 2.85 | 2.86 | 2.70 | 2.72 | 00:00:00 | | 2005-08-25 | 1,174,000 | 2.72 | 2.73 | 2.51 | 2.62 | 00:00:00 | | 2005-08-26 | 585,800 | 2.63 | 2.67 | 2.55 | 2.57 | 00:00:00 | | 2005-08-29 | 542,200 | 2.58 | 2.61 | 2.52 | 2.54 | 00:00:00 | | 2005-08-30 | 1,296,200 | 2.55 | 2.55 | 2.38 | 2.42 | 00:00:00 | | 2005-08-31 | 654,900 | 2.47 | 2.63 | 2.45 | 2.63 | 00:00:00 | | 2005-09-01 | 808,200 | 2.65 | 2.68 | 2.51 | 2.60 | 00:00:00 | | 2005-09-02 | 681,700 | 2.55 | 2.55 | 2.48 | 2.50 | 00:00:00 | | 2005-09-06 | 342,800 | 2.54 | 2.55 | 2.48 | 2.53 | 00:00:00 | | 2005-09-07 | 274,900 | 2.50 | 2.51 | 2.44 | 2.45 | 00:00:00 | | 2005-09-08 | 556,300 | 2.47 | 2.55 | 2.46 | 2.54 | 00:00:00 | | 2005-09-09 | 606,800 | 2.56 | 2.62 | 2.55 | 2.60 | 00:00:00 | | 2005-09-12 | 481,400 | 2.58 | 2.58 | 2.49 | 2.54 | 00:00:00 | | 2005-09-13 | 722,600 | 2.52 | 2.52 | 2.40 | 2.43 | 00:00:00 | | 2005-09-14 | 551,100 | 2.43 | 2.55 | 2.42 | 2.54 | 00:00:00 | | 2005-09-15 | 1,999,600 | 2.61 | 2.61 | 2.34 | 2.41 | 00:00:00 | | 2005-09-16 | 1,050,200 | 2.49 | 2.58 | 2.46 | 2.55 | 00:00:00 | | 2005-09-19 | 2,196,100 | 2.61 | 2.83 | 2.55 | 2.72 | 00:00:00 | | 2005-09-20 | 3,523,100 | 2.66 | 2.70 | 1.30 | 1.40 | 00:00:00 | | 2005-09-21 | 6,268,700 | 2.00 | 2.08 | 1.82 | 1.89 | 00:00:00 | | 2005-09-22 | 11,217,300 | 1.85 | 1.85 | 1.01 | 1.39 | 00:00:00 | | 2005-09-23 | 5,326,600 | 1.32 | 1.74 | 1.28 | 1.70 | 00:00:00 | | 2005-09-26 | 5,778,700 | 1.96 | 1.99 | 1.53 | 1.65 | 00:00:00 | | 2005-09-27 | 5,123,300 | 1.71 | 1.72 | 1.22 | 1.34 | 00:00:00 | | 2005-09-28 | 4,031,800 | 1.29 | 1.36 | 1.18 | 1.31 | 00:00:00 | | 2005-09-29 | 2,187,900 | 1.31 | 1.34 | 1.21 | 1.27 | 00:00:00 | | 2005-09-30 | 6,557,300 | 1.28 | 1.62 | 1.21 | 1.57 | 00:00:00 | | 2005-10-03 | 6,059,400 | 1.45 | 1.56 | 1.19 | 1.40 | 00:00:00 | | 2005-10-04 | 4,349,400 | 1.40 | 1.51 | 1.27 | 1.49 | 00:00:00 | | 2005-10-05 | 1,833,100 | 1.47 | 1.56 | 1.37 | 1.38 | 00:00:00 | | 2005-10-06 | 2,691,800 | 1.42 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2005-10-07 | 1,679,400 | 1.60 | 1.63 | 1.53 | 1.60 | 00:00:00 | | 2005-10-10 | 1,337,200 | 1.57 | 1.67 | 1.52 | 1.63 | 00:00:00 | | 2005-10-11 | 2,759,100 | 1.69 | 1.79 | 1.59 | 1.76 | 00:00:00 | | 2005-10-12 | 2,835,500 | 1.78 | 1.89 | 1.65 | 1.65 | 00:00:00 | | 2005-10-13 | 1,877,700 | 1.64 | 1.67 | 1.55 | 1.60 | 00:00:00 | | 2005-10-14 | 3,030,500 | 1.59 | 1.66 | 1.27 | 1.42 | 00:00:00 | | 2005-10-17 | 2,843,300 | 1.50 | 1.59 | 1.44 | 1.49 | 00:00:00 | | 2005-10-18 | 1,289,500 | 1.52 | 1.54 | 1.44 | 1.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
