|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-10 | 1,558,700 | 1.98 | 2.00 | 1.80 | 1.87 | 00:00:00 | | 2008-03-11 | 1,557,200 | 1.85 | 1.86 | 1.73 | 1.73 | 00:00:00 | | 2008-03-12 | 2,963,900 | 1.80 | 2.09 | 1.79 | 2.05 | 00:00:00 | | 2008-03-13 | 3,379,700 | 2.00 | 2.18 | 2.00 | 2.17 | 00:00:00 | | 2008-03-14 | 1,397,500 | 2.20 | 2.23 | 2.05 | 2.15 | 00:00:00 | | 2008-03-17 | 1,913,600 | 2.08 | 2.11 | 1.99 | 2.08 | 00:00:00 | | 2008-03-18 | 2,752,600 | 2.07 | 2.28 | 1.98 | 2.04 | 00:00:00 | | 2008-03-19 | 2,914,800 | 2.00 | 2.08 | 1.96 | 2.08 | 00:00:00 | | 2008-03-20 | 5,764,900 | 2.01 | 2.30 | 1.95 | 2.28 | 00:00:00 | | 2008-03-24 | 7,062,800 | 2.68 | 2.83 | 2.27 | 2.35 | 00:00:00 | | 2008-03-25 | 2,790,500 | 2.43 | 2.44 | 2.25 | 2.37 | 00:00:00 | | 2008-03-26 | 2,261,900 | 2.37 | 2.44 | 2.31 | 2.43 | 00:00:00 | | 2008-03-27 | 2,181,800 | 2.40 | 2.44 | 2.26 | 2.30 | 00:00:00 | | 2008-03-28 | 3,066,400 | 2.33 | 2.39 | 2.14 | 2.14 | 00:00:00 | | 2008-03-31 | 2,555,300 | 2.17 | 2.27 | 2.10 | 2.27 | 00:00:00 | | 2008-04-01 | 1,527,900 | 2.21 | 2.25 | 2.13 | 2.15 | 00:00:00 | | 2008-04-02 | 2,561,000 | 2.19 | 2.22 | 2.12 | 2.12 | 00:00:00 | | 2008-04-03 | 2,184,200 | 2.17 | 2.21 | 2.05 | 2.05 | 00:00:00 | | 2008-04-04 | 1,851,700 | 2.09 | 2.11 | 2.05 | 2.08 | 00:00:00 | | 2008-04-07 | 2,093,000 | 2.11 | 2.14 | 2.06 | 2.07 | 00:00:00 | | 2008-04-08 | 592,400 | 2.09 | 2.10 | 2.05 | 2.09 | 00:00:00 | | 2008-04-09 | 1,947,200 | 2.09 | 2.12 | 2.04 | 2.12 | 00:00:00 | | 2008-04-10 | 2,053,700 | 2.06 | 2.14 | 1.99 | 2.02 | 00:00:00 | | 2008-04-11 | 1,616,600 | 1.99 | 2.03 | 1.91 | 1.98 | 00:00:00 | | 2008-04-14 | 1,624,000 | 1.95 | 1.99 | 1.88 | 1.99 | 00:00:00 | | 2008-04-15 | 961,100 | 2.01 | 2.01 | 1.92 | 1.94 | 00:00:00 | | 2008-04-16 | 1,279,900 | 1.96 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2008-04-17 | 730,800 | 1.90 | 1.94 | 1.86 | 1.94 | 00:00:00 | | 2008-04-18 | 896,500 | 1.92 | 1.93 | 1.87 | 1.89 | 00:00:00 | | 2008-04-21 | 1,814,800 | 1.87 | 1.91 | 1.78 | 1.81 | 00:00:00 | | 2008-04-22 | 871,000 | 1.82 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2008-04-23 | 1,578,700 | 1.80 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2008-04-24 | 1,656,800 | 1.70 | 1.73 | 1.67 | 1.67 | 00:00:00 | | 2008-04-25 | 1,604,900 | 1.67 | 1.72 | 1.62 | 1.70 | 00:00:00 | | 2008-04-28 | 1,608,500 | 1.71 | 1.72 | 1.65 | 1.67 | 00:00:00 | | 2008-04-29 | 1,326,700 | 1.65 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2008-04-30 | 18,448,900 | 1.65 | 1.67 | 0.50 | 0.91 | 00:00:00 | | 2008-05-01 | 7,947,200 | 0.88 | 0.89 | 0.75 | 0.87 | 00:00:00 | | 2008-05-02 | 4,451,500 | 0.85 | 0.87 | 0.76 | 0.77 | 00:00:00 | | 2008-05-05 | 4,949,900 | 0.77 | 0.79 | 0.65 | 0.72 | 00:00:00 | | 2008-05-06 | 2,363,500 | 0.71 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2008-05-07 | 1,376,200 | 0.71 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2008-05-08 | 4,861,900 | 0.68 | 0.70 | 0.55 | 0.56 | 00:00:00 | | 2008-05-09 | 7,600,100 | 0.55 | 0.63 | 0.55 | 0.61 | 00:00:00 | | 2008-05-12 | 9,509,100 | 0.68 | 0.93 | 0.67 | 0.92 | 00:00:00 | | 2008-05-13 | 12,740,200 | 0.92 | 1.30 | 0.92 | 1.09 | 00:00:00 | | 2008-05-14 | 4,117,800 | 1.09 | 1.19 | 1.00 | 1.00 | 00:00:00 | | 2008-05-15 | 9,183,600 | 1.03 | 1.16 | 0.76 | 0.83 | 00:00:00 | | 2008-05-16 | 6,194,600 | 0.70 | 0.83 | 0.62 | 0.83 | 00:00:00 | | 2008-05-19 | 1,876,000 | 0.83 | 0.87 | 0.76 | 0.82 | 00:00:00 | | 2008-05-20 | 1,345,400 | 0.82 | 0.86 | 0.80 | 0.82 | 00:00:00 | | 2008-05-21 | 2,185,700 | 0.82 | 0.83 | 0.76 | 0.81 | 00:00:00 | | 2008-05-22 | 1,099,000 | 0.82 | 0.84 | 0.75 | 0.76 | 00:00:00 | | 2008-05-23 | 918,300 | 0.76 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2008-05-27 | 1,309,500 | 0.76 | 0.78 | 0.71 | 0.74 | 00:00:00 | | 2008-05-28 | 483,700 | 0.73 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2008-05-29 | 2,251,500 | 0.78 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2008-05-30 | 4,408,000 | 0.85 | 0.86 | 0.73 | 0.82 | 00:00:00 | | 2008-06-02 | 1,846,400 | 0.80 | 0.86 | 0.78 | 0.83 | 00:00:00 | | 2008-06-03 | 686,700 | 0.82 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2008-06-04 | 2,467,600 | 0.80 | 0.80 | 0.71 | 0.74 | 00:00:00 | | 2008-06-05 | 1,334,900 | 0.71 | 0.78 | 0.71 | 0.75 | 00:00:00 | | 2008-06-06 | 704,000 | 0.77 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2008-06-09 | 953,100 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2008-06-10 | 680,700 | 0.76 | 0.77 | 0.71 | 0.76 | 00:00:00 | | 2008-06-11 | 818,400 | 0.73 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2008-06-12 | 598,600 | 0.69 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2008-06-13 | 662,800 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-06-16 | 548,200 | 0.75 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2008-06-17 | 812,800 | 0.75 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2008-06-18 | 732,800 | 0.75 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2008-06-19 | 2,714,800 | 0.75 | 0.76 | 0.71 | 0.75 | 00:00:00 | | 2008-06-20 | 13,221,700 | 0.75 | 0.75 | 0.62 | 0.66 | 00:00:00 | | 2008-06-23 | 3,601,000 | 0.69 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2008-06-24 | 12,422,800 | 0.83 | 1.30 | 0.83 | 1.07 | 00:00:00 | | 2008-06-25 | 5,392,600 | 1.15 | 1.24 | 1.11 | 1.24 | 00:00:00 | | 2008-06-26 | 2,986,900 | 1.24 | 1.25 | 1.13 | 1.17 | 00:00:00 | | 2008-06-27 | 1,460,000 | 1.19 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2008-06-30 | 1,370,300 | 1.21 | 1.21 | 1.09 | 1.12 | 00:00:00 | | 2008-07-01 | 2,162,000 | 1.08 | 1.21 | 1.05 | 1.14 | 00:00:00 | | 2008-07-02 | 746,500 | 1.12 | 1.15 | 1.07 | 1.11 | 00:00:00 | | 2008-07-03 | 412,900 | 1.09 | 1.13 | 1.07 | 1.11 | 00:00:00 | | 2008-07-07 | 743,200 | 1.11 | 1.12 | 1.01 | 1.02 | 00:00:00 | | 2008-07-08 | 1,822,800 | 1.02 | 1.05 | 0.85 | 0.90 | 00:00:00 | | 2008-07-09 | 3,382,900 | 0.91 | 0.91 | 0.83 | 0.83 | 00:00:00 | | 2008-07-10 | 1,196,400 | 0.86 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2008-07-11 | 962,300 | 0.82 | 0.92 | 0.82 | 0.92 | 00:00:00 | | 2008-07-14 | 1,055,100 | 0.93 | 0.98 | 0.88 | 0.95 | 00:00:00 | | 2008-07-15 | 551,400 | 0.94 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2008-07-16 | 693,500 | 0.92 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2008-07-17 | 658,700 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2008-07-18 | 1,520,900 | 0.87 | 0.89 | 0.81 | 0.89 | 00:00:00 | | 2008-07-21 | 1,112,000 | 0.90 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2008-07-22 | 707,100 | 0.88 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2008-07-23 | 1,352,900 | 0.87 | 0.92 | 0.78 | 0.80 | 00:00:00 | | 2008-07-24 | 2,245,600 | 0.84 | 0.84 | 0.71 | 0.73 | 00:00:00 | | 2008-07-25 | 3,619,600 | 0.72 | 0.75 | 0.65 | 0.71 | 00:00:00 | | 2008-07-28 | 1,773,000 | 0.71 | 0.73 | 0.66 | 0.68 | 00:00:00 | | 2008-07-29 | 1,893,000 | 0.67 | 0.72 | 0.63 | 0.68 | 00:00:00 | | 2008-07-30 | 577,200 | 0.67 | 0.73 | 0.66 | 0.72 | 00:00:00 | | 2008-07-31 | 1,827,100 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2008-08-01 | 1,318,800 | 0.80 | 0.90 | 0.79 | 0.84 | 00:00:00 | | 2008-08-04 | 495,200 | 0.85 | 0.86 | 0.74 | 0.75 | 00:00:00 | | 2008-08-05 | 648,800 | 0.76 | 0.76 | 0.69 | 0.70 | 00:00:00 | | 2008-08-06 | 1,534,800 | 0.68 | 0.76 | 0.68 | 0.71 | 00:00:00 | | 2008-08-07 | 1,827,500 | 0.72 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2008-08-08 | 558,000 | 0.74 | 0.76 | 0.69 | 0.75 | 00:00:00 | | 2008-08-11 | 537,600 | 0.76 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2008-08-12 | 375,500 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-08-13 | 1,216,600 | 0.75 | 0.81 | 0.74 | 0.79 | 00:00:00 | | 2008-08-14 | 2,871,600 | 0.80 | 1.00 | 0.80 | 0.92 | 00:00:00 | | 2008-08-15 | 906,900 | 0.92 | 0.93 | 0.83 | 0.87 | 00:00:00 | | 2008-08-18 | 1,002,700 | 0.90 | 0.93 | 0.86 | 0.88 | 00:00:00 | | 2008-08-19 | 465,100 | 0.90 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2008-08-20 | 343,400 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2008-08-21 | 3,866,800 | 0.89 | 1.19 | 0.84 | 1.19 | 00:00:00 | | 2008-08-22 | 6,230,300 | 1.30 | 1.38 | 0.99 | 1.13 | 00:00:00 | | 2008-08-25 | 1,450,500 | 1.10 | 1.18 | 1.03 | 1.06 | 00:00:00 | | 2008-08-26 | 965,700 | 1.04 | 1.08 | 0.98 | 1.00 | 00:00:00 | | 2008-08-27 | 1,611,400 | 1.00 | 1.10 | 0.91 | 1.04 | 00:00:00 | | 2008-08-28 | 1,847,500 | 1.06 | 1.15 | 1.03 | 1.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
