|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-28 | 1,847,500 | 1.06 | 1.15 | 1.03 | 1.14 | 00:00:00 | | 2008-08-29 | 4,408,200 | 1.14 | 1.40 | 1.11 | 1.31 | 00:00:00 | | 2008-09-02 | 2,534,600 | 1.34 | 1.34 | 1.15 | 1.20 | 00:00:00 | | 2008-09-03 | 1,316,700 | 1.15 | 1.19 | 1.05 | 1.10 | 00:00:00 | | 2008-09-04 | 1,681,700 | 1.08 | 1.13 | 0.97 | 1.00 | 00:00:00 | | 2008-09-05 | 1,552,900 | 1.00 | 1.14 | 1.00 | 1.10 | 00:00:00 | | 2008-09-08 | 1,768,300 | 1.10 | 1.20 | 0.94 | 1.04 | 00:00:00 | | 2008-09-09 | 1,714,900 | 1.08 | 1.08 | 0.97 | 0.98 | 00:00:00 | | 2008-09-10 | 1,125,900 | 1.00 | 1.03 | 0.88 | 0.91 | 00:00:00 | | 2008-09-11 | 1,228,100 | 0.95 | 1.06 | 0.90 | 1.00 | 00:00:00 | | 2008-09-12 | 726,900 | 0.91 | 1.03 | 0.91 | 0.99 | 00:00:00 | | 2008-09-15 | 1,001,800 | 1.00 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2008-09-16 | 1,591,300 | 0.90 | 0.90 | 0.75 | 0.84 | 00:00:00 | | 2008-09-17 | 1,100,500 | 0.88 | 0.92 | 0.80 | 0.84 | 00:00:00 | | 2008-09-18 | 1,047,700 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2008-09-19 | 1,613,500 | 0.88 | 1.20 | 0.85 | 1.15 | 00:00:00 | | 2008-09-22 | 1,842,700 | 1.00 | 1.00 | 0.85 | 0.95 | 00:00:00 | | 2008-09-23 | 626,300 | 0.86 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2008-09-24 | 461,300 | 0.93 | 0.94 | 0.89 | 0.91 | 00:00:00 | | 2008-09-25 | 402,500 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2008-09-26 | 764,500 | 0.90 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2008-09-29 | 680,800 | 0.88 | 0.90 | 0.80 | 0.81 | 00:00:00 | | 2008-09-30 | 539,300 | 0.87 | 0.87 | 0.75 | 0.81 | 00:00:00 | | 2008-10-01 | 952,700 | 0.81 | 0.81 | 0.71 | 0.75 | 00:00:00 | | 2008-10-02 | 889,800 | 0.72 | 0.73 | 0.66 | 0.68 | 00:00:00 | | 2008-10-03 | 910,500 | 0.67 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2008-10-06 | 2,081,400 | 0.68 | 0.69 | 0.56 | 0.58 | 00:00:00 | | 2008-10-07 | 1,631,500 | 0.59 | 0.62 | 0.40 | 0.52 | 00:00:00 | | 2008-10-08 | 1,348,700 | 0.51 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2008-10-09 | 681,400 | 0.55 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2008-10-10 | 1,176,700 | 0.57 | 0.59 | 0.46 | 0.57 | 00:00:00 | | 2008-10-13 | 680,900 | 0.53 | 0.59 | 0.48 | 0.51 | 00:00:00 | | 2008-10-14 | 662,700 | 0.52 | 0.58 | 0.51 | 0.52 | 00:00:00 | | 2008-10-15 | 275,700 | 0.53 | 0.54 | 0.47 | 0.51 | 00:00:00 | | 2008-10-16 | 770,800 | 0.51 | 0.53 | 0.46 | 0.47 | 00:00:00 | | 2008-10-17 | 2,861,200 | 0.48 | 0.48 | 0.27 | 0.40 | 00:00:00 | | 2008-10-20 | 1,575,100 | 0.46 | 0.48 | 0.39 | 0.39 | 00:00:00 | | 2008-10-21 | 686,300 | 0.42 | 0.46 | 0.36 | 0.43 | 00:00:00 | | 2008-10-22 | 861,500 | 0.41 | 0.44 | 0.36 | 0.39 | 00:00:00 | | 2008-10-23 | 615,700 | 0.39 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2008-10-24 | 836,800 | 0.37 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2008-10-27 | 722,300 | 0.36 | 0.39 | 0.32 | 0.33 | 00:00:00 | | 2008-10-28 | 788,700 | 0.30 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2008-10-29 | 676,800 | 0.32 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2008-10-30 | 550,100 | 0.38 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2008-10-31 | 217,100 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2008-11-03 | 564,900 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2008-11-04 | 431,000 | 0.42 | 0.49 | 0.41 | 0.46 | 00:00:00 | | 2008-11-05 | 3,775,700 | 0.45 | 0.50 | 0.27 | 0.33 | 00:00:00 | | 2008-11-06 | 3,162,400 | 0.34 | 0.34 | 0.26 | 0.29 | 00:00:00 | | 2008-11-07 | 1,443,900 | 0.26 | 0.31 | 0.26 | 0.27 | 00:00:00 | | 2008-11-10 | 887,700 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-11-11 | 693,900 | 0.27 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2008-11-12 | 1,096,600 | 0.24 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2008-11-13 | 903,100 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-11-14 | 817,500 | 0.24 | 0.28 | 0.21 | 0.23 | 00:00:00 | | 2008-11-17 | 923,400 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-11-18 | 1,427,300 | 0.22 | 0.25 | 0.19 | 0.20 | 00:00:00 | | 2008-11-19 | 14,733,500 | 0.20 | 0.21 | 0.12 | 0.17 | 00:00:00 | | 2008-11-20 | 2,300,400 | 0.15 | 0.19 | 0.14 | 0.15 | 00:00:00 | | 2008-11-21 | 3,646,100 | 0.17 | 0.17 | 0.10 | 0.13 | 00:00:00 | | 2008-11-24 | 1,308,700 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-11-25 | 2,361,900 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-11-26 | 986,900 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2008-11-28 | 796,600 | 0.13 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2008-12-01 | 1,415,400 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2008-12-02 | 662,000 | 0.13 | 0.16 | 0.12 | 0.13 | 00:00:00 | | 2008-12-03 | 1,873,500 | 0.15 | 0.17 | 0.12 | 0.13 | 00:00:00 | | 2008-12-04 | 1,758,300 | 0.13 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2008-12-05 | 1,438,500 | 0.11 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2008-12-08 | 2,016,700 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2008-12-09 | 1,324,100 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-12-10 | 903,200 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-12-11 | 4,494,100 | 0.13 | 0.17 | 0.12 | 0.14 | 00:00:00 | | 2008-12-12 | 1,567,600 | 0.14 | 0.17 | 0.12 | 0.13 | 00:00:00 | | 2008-12-15 | 2,036,100 | 0.13 | 0.16 | 0.12 | 0.15 | 00:00:00 | | 2008-12-16 | 1,069,300 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-12-17 | 1,298,200 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2008-12-18 | 1,910,700 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-12-19 | 2,298,900 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-12-22 | 1,453,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-12-23 | 1,144,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-12-24 | 1,239,800 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-12-26 | 2,781,600 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-12-29 | 7,651,700 | 0.11 | 0.17 | 0.11 | 0.16 | 00:00:00 | | 2008-12-30 | 1,522,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2008-12-31 | 1,359,900 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-01-02 | 589,800 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-01-05 | 6,594,700 | 0.17 | 0.37 | 0.17 | 0.30 | 00:00:00 | | 2009-01-06 | 3,258,400 | 0.37 | 0.37 | 0.22 | 0.26 | 00:00:00 | | 2009-01-07 | 2,134,000 | 0.26 | 0.26 | 0.20 | 0.22 | 00:00:00 | | 2009-01-08 | 1,055,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-01-09 | 1,866,000 | 0.23 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2009-01-12 | 2,035,000 | 0.24 | 0.26 | 0.18 | 0.20 | 00:00:00 | | 2009-01-13 | 974,200 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-01-14 | 4,373,000 | 0.17 | 0.20 | 0.13 | 0.18 | 00:00:00 | | 2009-01-15 | 1,840,600 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2009-01-16 | 900,300 | 0.19 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2009-01-20 | 867,700 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2009-01-21 | 694,400 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2009-01-22 | 2,539,400 | 0.19 | 0.26 | 0.18 | 0.25 | 00:00:00 | | 2009-01-23 | 1,643,500 | 0.25 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2009-01-26 | 1,652,800 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-01-27 | 530,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-01-28 | 421,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-01-29 | 952,100 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2009-01-30 | 1,671,600 | 0.26 | 0.28 | 0.23 | 0.27 | 00:00:00 | | 2009-02-02 | 738,700 | 0.27 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2009-02-03 | 200,800 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2009-02-04 | 197,300 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-02-05 | 577,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-02-06 | 513,800 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-02-09 | 516,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2009-02-10 | 987,400 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2009-02-11 | 978,800 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2009-02-12 | 738,600 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2009-02-13 | 893,300 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-02-17 | 2,395,300 | 0.29 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2009-02-18 | 1,143,900 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-02-19 | 893,600 | 0.31 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-02-20 | 728,700 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
