|
 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 | | 2005-10-18 | 1,289,500 | 1.52 | 1.54 | 1.44 | 1.46 | 00:00:00 | | 2005-10-19 | 1,243,100 | 1.42 | 1.44 | 1.37 | 1.40 | 00:00:00 | | 2005-10-20 | 902,400 | 1.41 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2005-10-21 | 1,445,600 | 1.35 | 1.50 | 1.35 | 1.45 | 00:00:00 | | 2005-10-24 | 595,700 | 1.43 | 1.47 | 1.37 | 1.37 | 00:00:00 | | 2005-10-25 | 609,900 | 1.41 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2005-10-26 | 671,300 | 1.40 | 1.43 | 1.35 | 1.35 | 00:00:00 | | 2005-10-27 | 765,200 | 1.36 | 1.39 | 1.28 | 1.37 | 00:00:00 | | 2005-10-28 | 524,600 | 1.34 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2005-10-31 | 606,000 | 1.37 | 1.37 | 1.29 | 1.33 | 00:00:00 | | 2005-11-01 | 513,900 | 1.34 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2005-11-02 | 2,453,700 | 1.30 | 1.58 | 1.29 | 1.53 | 00:00:00 | | 2005-11-03 | 458,600 | 1.53 | 1.53 | 1.47 | 1.49 | 00:00:00 | | 2005-11-04 | 575,500 | 1.53 | 1.57 | 1.49 | 1.54 | 00:00:00 | | 2005-11-07 | 589,200 | 1.56 | 1.57 | 1.41 | 1.42 | 00:00:00 | | 2005-11-08 | 554,300 | 1.43 | 1.54 | 1.43 | 1.47 | 00:00:00 | | 2005-11-09 | 1,064,100 | 1.49 | 1.58 | 1.44 | 1.57 | 00:00:00 | | 2005-11-10 | 1,300,800 | 1.55 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2005-11-11 | 770,600 | 1.48 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2005-11-14 | 797,100 | 1.49 | 1.56 | 1.46 | 1.55 | 00:00:00 | | 2005-11-15 | 859,400 | 1.57 | 1.58 | 1.48 | 1.50 | 00:00:00 | | 2005-11-16 | 925,400 | 1.51 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2005-11-17 | 669,100 | 1.53 | 1.57 | 1.52 | 1.54 | 00:00:00 | | 2005-11-18 | 681,200 | 1.56 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2005-11-21 | 2,250,400 | 1.68 | 1.81 | 1.60 | 1.74 | 00:00:00 | | 2005-11-22 | 1,906,800 | 1.80 | 1.89 | 1.73 | 1.89 | 00:00:00 | | 2005-11-23 | 1,443,600 | 2.00 | 2.01 | 1.75 | 1.82 | 00:00:00 | | 2005-11-25 | 517,000 | 1.80 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2005-11-28 | 1,108,500 | 1.90 | 1.98 | 1.76 | 1.96 | 00:00:00 | | 2005-11-29 | 2,322,100 | 1.96 | 2.20 | 1.94 | 2.20 | 00:00:00 | | 2005-11-30 | 3,197,800 | 2.20 | 2.40 | 1.90 | 2.11 | 00:00:00 | | 2005-12-01 | 1,339,300 | 2.17 | 2.23 | 2.10 | 2.20 | 00:00:00 | | 2005-12-02 | 2,192,700 | 2.20 | 2.42 | 2.18 | 2.37 | 00:00:00 | | 2005-12-05 | 1,900,100 | 2.36 | 2.36 | 2.07 | 2.10 | 00:00:00 | | 2005-12-06 | 1,179,800 | 2.19 | 2.20 | 2.03 | 2.05 | 00:00:00 | | 2005-12-07 | 1,134,100 | 2.06 | 2.19 | 2.06 | 2.16 | 00:00:00 | | 2005-12-08 | 1,121,400 | 2.15 | 2.27 | 2.15 | 2.23 | 00:00:00 | | 2005-12-09 | 1,806,600 | 2.23 | 2.28 | 2.16 | 2.22 | 00:00:00 | | 2005-12-12 | 1,054,800 | 2.25 | 2.29 | 2.20 | 2.21 | 00:00:00 | | 2005-12-13 | 1,724,300 | 2.19 | 2.21 | 2.08 | 2.08 | 00:00:00 | | 2005-12-14 | 1,683,000 | 2.05 | 2.08 | 2.00 | 2.01 | 00:00:00 | | 2005-12-15 | 903,200 | 2.01 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2005-12-16 | 743,300 | 2.02 | 2.09 | 2.00 | 2.01 | 00:00:00 | | 2005-12-19 | 928,900 | 2.01 | 2.06 | 1.96 | 1.98 | 00:00:00 | | 2005-12-20 | 993,000 | 1.98 | 2.00 | 1.80 | 1.87 | 00:00:00 | | 2005-12-21 | 922,600 | 1.83 | 1.96 | 1.83 | 1.92 | 00:00:00 | | 2005-12-22 | 1,189,000 | 1.96 | 2.12 | 1.93 | 2.11 | 00:00:00 | | 2005-12-23 | 974,100 | 2.07 | 2.17 | 2.07 | 2.10 | 00:00:00 | | 2005-12-27 | 481,700 | 2.14 | 2.18 | 2.11 | 2.14 | 00:00:00 | | 2005-12-28 | 532,500 | 2.17 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2005-12-29 | 1,144,100 | 2.13 | 2.15 | 1.99 | 2.07 | 00:00:00 | | 2005-12-30 | 1,001,500 | 2.07 | 2.16 | 2.04 | 2.16 | 00:00:00 | | 2006-01-03 | 1,203,200 | 2.18 | 2.24 | 2.12 | 2.21 | 00:00:00 | | 2006-01-04 | 2,552,100 | 2.23 | 2.52 | 2.21 | 2.52 | 00:00:00 | | 2006-01-05 | 1,678,300 | 2.53 | 2.53 | 2.34 | 2.39 | 00:00:00 | | 2006-01-06 | 5,800,300 | 2.45 | 2.49 | 2.44 | 2.47 | 00:00:00 | | 2006-01-09 | 1,398,700 | 2.45 | 2.48 | 2.39 | 2.41 | 00:00:00 | | 2006-01-10 | 3,333,800 | 2.42 | 2.69 | 2.40 | 2.60 | 00:00:00 | | 2006-01-11 | 12,784,100 | 2.98 | 2.98 | 2.74 | 2.80 | 00:00:00 | | 2006-01-12 | 3,249,800 | 2.85 | 2.86 | 2.75 | 2.79 | 00:00:00 | | 2006-01-13 | 2,913,200 | 2.80 | 2.97 | 2.75 | 2.90 | 00:00:00 | | 2006-01-17 | 3,654,200 | 2.74 | 2.90 | 2.61 | 2.64 | 00:00:00 | | 2006-01-18 | 4,984,400 | 2.50 | 2.89 | 2.45 | 2.80 | 00:00:00 | | 2006-01-19 | 2,361,200 | 2.89 | 2.90 | 2.77 | 2.86 | 00:00:00 | | 2006-01-20 | 3,426,400 | 2.98 | 2.98 | 2.85 | 2.94 | 00:00:00 | | 2006-01-23 | 1,570,700 | 2.94 | 3.00 | 2.90 | 2.94 | 00:00:00 | | 2006-01-24 | 1,266,500 | 2.90 | 2.91 | 2.85 | 2.88 | 00:00:00 | | 2006-01-25 | 3,056,100 | 2.85 | 2.90 | 2.65 | 2.81 | 00:00:00 | | 2006-01-26 | 1,498,300 | 2.72 | 2.89 | 2.70 | 2.80 | 00:00:00 | | 2006-01-27 | 959,700 | 2.80 | 2.87 | 2.76 | 2.79 | 00:00:00 | | 2006-01-30 | 1,122,800 | 2.81 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2006-01-31 | 1,636,300 | 2.83 | 2.88 | 2.74 | 2.76 | 00:00:00 | | 2006-02-01 | 3,499,100 | 2.72 | 2.77 | 2.55 | 2.75 | 00:00:00 | | 2006-02-02 | 2,516,400 | 2.76 | 2.86 | 2.76 | 2.85 | 00:00:00 | | 2006-02-03 | 1,506,200 | 2.81 | 2.84 | 2.73 | 2.76 | 00:00:00 | | 2006-02-06 | 1,826,200 | 2.75 | 2.83 | 2.68 | 2.68 | 00:00:00 | | 2006-02-07 | 2,406,100 | 2.65 | 2.65 | 2.46 | 2.54 | 00:00:00 | | 2006-02-08 | 1,352,100 | 2.53 | 2.56 | 2.42 | 2.49 | 00:00:00 | | 2006-02-09 | 1,349,700 | 2.55 | 2.63 | 2.53 | 2.59 | 00:00:00 | | 2006-02-10 | 1,120,400 | 2.55 | 2.55 | 2.42 | 2.50 | 00:00:00 | | 2006-02-13 | 1,691,000 | 2.54 | 2.54 | 2.28 | 2.39 | 00:00:00 | | 2006-02-14 | 2,302,500 | 2.50 | 2.75 | 2.38 | 2.68 | 00:00:00 | | 2006-02-15 | 950,700 | 2.60 | 2.64 | 2.56 | 2.59 | 00:00:00 | | 2006-02-16 | 2,239,600 | 2.85 | 2.87 | 2.65 | 2.80 | 00:00:00 | | 2006-02-17 | 1,379,000 | 2.85 | 2.90 | 2.80 | 2.84 | 00:00:00 | | 2006-02-21 | 705,600 | 2.88 | 2.88 | 2.79 | 2.79 | 00:00:00 | | 2006-02-22 | 779,200 | 2.79 | 2.88 | 2.79 | 2.85 | 00:00:00 | | 2006-02-23 | 5,299,500 | 2.82 | 3.25 | 2.80 | 3.03 | 00:00:00 | | 2006-02-24 | 1,477,400 | 3.07 | 3.15 | 3.05 | 3.09 | 00:00:00 | | 2006-02-27 | 1,165,400 | 3.12 | 3.12 | 2.85 | 2.97 | 00:00:00 | | 2006-02-28 | 1,258,800 | 3.00 | 3.01 | 2.87 | 2.88 | 00:00:00 | | 2006-03-01 | 428,800 | 2.94 | 2.95 | 2.88 | 2.92 | 00:00:00 | | 2006-03-02 | 912,500 | 2.94 | 2.95 | 2.87 | 2.92 | 00:00:00 | | 2006-03-03 | 829,600 | 2.90 | 3.03 | 2.88 | 2.96 | 00:00:00 | | 2006-03-06 | 1,243,000 | 2.95 | 2.98 | 2.76 | 2.82 | 00:00:00 | | 2006-03-07 | 1,211,100 | 2.89 | 2.90 | 2.78 | 2.80 | 00:00:00 | | 2006-03-08 | 2,111,100 | 2.70 | 2.90 | 2.66 | 2.87 | 00:00:00 | | 2006-03-09 | 1,462,900 | 2.90 | 2.96 | 2.79 | 2.84 | 00:00:00 | | 2006-03-10 | 1,688,400 | 2.81 | 2.98 | 2.80 | 2.98 | 00:00:00 | | 2006-03-13 | 1,055,900 | 3.00 | 3.06 | 2.97 | 2.98 | 00:00:00 | | 2006-03-14 | 559,500 | 3.00 | 3.01 | 2.95 | 2.96 | 00:00:00 | | 2006-03-15 | 819,600 | 3.02 | 3.05 | 2.97 | 3.00 | 00:00:00 | | 2006-03-16 | 859,000 | 3.00 | 3.03 | 2.93 | 2.98 | 00:00:00 | | 2006-03-17 | 704,700 | 2.96 | 3.03 | 2.94 | 3.01 | 00:00:00 | | 2006-03-20 | 941,500 | 3.02 | 3.06 | 2.99 | 3.01 | 00:00:00 | | 2006-03-21 | 926,400 | 2.95 | 2.98 | 2.90 | 2.96 | 00:00:00 | | 2006-03-22 | 3,035,900 | 2.91 | 3.27 | 2.90 | 3.04 | 00:00:00 | | 2006-03-23 | 962,000 | 3.04 | 3.17 | 2.98 | 3.15 | 00:00:00 | | 2006-03-24 | 1,161,900 | 3.15 | 3.22 | 3.09 | 3.15 | 00:00:00 | | 2006-03-27 | 10,642,900 | 4.10 | 4.36 | 3.67 | 3.78 | 00:00:00 | | 2006-03-28 | 2,715,000 | 3.78 | 3.87 | 3.69 | 3.79 | 00:00:00 | | 2006-03-29 | 1,544,800 | 3.78 | 3.88 | 3.78 | 3.85 | 00:00:00 | | 2006-03-30 | 1,886,200 | 3.85 | 3.95 | 3.85 | 3.94 | 00:00:00 | | 2006-03-31 | 3,618,800 | 3.95 | 4.18 | 3.94 | 4.11 | 00:00:00 | | 2006-04-03 | 3,714,100 | 4.15 | 4.33 | 4.13 | 4.33 | 00:00:00 | | 2006-04-04 | 4,343,900 | 4.31 | 4.38 | 4.20 | 4.33 | 00:00:00 | | 2006-04-05 | 3,686,400 | 4.35 | 4.45 | 4.28 | 4.42 | 00:00:00 | | 2006-04-06 | 47,853,200 | 5.21 | 5.72 | 4.90 | 5.69 | 00:00:00 | | 2006-04-07 | 29,599,400 | 5.68 | 6.20 | 5.50 | 6.07 | 00:00:00 | | 2006-04-10 | 20,688,000 | 6.17 | 6.25 | 5.65 | 5.66 | 00:00:00 | | 2006-04-11 | 16,537,200 | 5.74 | 5.85 | 5.15 | 5.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
