|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-12 | 287,400 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-08-13 | 145,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-08-14 | 270,200 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-08-17 | 413,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-08-18 | 202,700 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-08-19 | 122,700 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-08-20 | 230,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-08-21 | 738,600 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-08-24 | 187,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2009-08-25 | 154,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-08-26 | 883,300 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-08-27 | 680,300 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-08-28 | 985,700 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-08-31 | 718,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-09-01 | 1,015,500 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-09-02 | 4,298,800 | 0.21 | 0.26 | 0.20 | 0.25 | 00:00:00 | | 2009-09-03 | 2,772,800 | 0.25 | 0.28 | 0.23 | 0.24 | 00:00:00 | | 2009-09-04 | 2,151,300 | 0.24 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2009-09-08 | 2,594,200 | 0.27 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2009-09-09 | 1,242,500 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2009-09-10 | 422,200 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-09-11 | 2,185,100 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2009-09-14 | 864,300 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-09-15 | 649,400 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2009-09-16 | 3,230,100 | 0.25 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2009-09-17 | 1,254,100 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-09-18 | 1,679,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-09-21 | 2,327,600 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-09-22 | 1,179,800 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-09-23 | 1,471,900 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2009-09-24 | 1,305,500 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2009-09-25 | 268,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-09-28 | 358,100 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-09-29 | 369,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-09-30 | 996,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-01 | 723,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-02 | 300,600 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-10-05 | 149,400 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-06 | 3,692,200 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2009-10-07 | 600,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-08 | 1,712,100 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-10-09 | 489,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-12 | 372,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-13 | 745,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-14 | 438,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-15 | 404,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-16 | 332,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-10-19 | 179,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-20 | 268,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-21 | 666,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-22 | 442,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-23 | 467,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-26 | 342,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-10-27 | 1,002,700 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-10-28 | 922,100 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-10-29 | 406,900 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-10-30 | 718,300 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-11-02 | 803,300 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2009-11-03 | 1,666,300 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2009-11-04 | 896,600 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-11-05 | 896,700 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-11-06 | 497,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-11-09 | 956,600 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-11-10 | 577,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-11-11 | 512,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-11-12 | 474,800 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-11-13 | 1,304,600 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2009-11-16 | 20,896,100 | 0.27 | 0.52 | 0.26 | 0.45 | 00:00:00 | | 2009-11-17 | 20,432,400 | 0.40 | 0.41 | 0.34 | 0.40 | 00:00:00 | | 2009-11-18 | 3,247,500 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2009-11-19 | 1,475,300 | 0.40 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2009-11-20 | 1,623,100 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2009-11-23 | 889,100 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2009-11-24 | 578,800 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2009-11-25 | 980,800 | 0.40 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2009-11-27 | 1,512,400 | 0.38 | 0.40 | 0.34 | 0.39 | 00:00:00 | | 2009-11-30 | 2,742,600 | 0.38 | 0.39 | 0.27 | 0.28 | 00:00:00 | | 2009-12-01 | 4,383,800 | 0.32 | 0.40 | 0.30 | 0.39 | 00:00:00 | | 2009-12-02 | 7,904,100 | 0.39 | 0.44 | 0.36 | 0.43 | 00:00:00 | | 2009-12-03 | 2,287,900 | 0.43 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2009-12-04 | 1,283,200 | 0.39 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2009-12-07 | 1,295,500 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2009-12-08 | 627,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2009-12-09 | 636,900 | 0.37 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2009-12-10 | 748,400 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2009-12-11 | 641,900 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2009-12-14 | 564,500 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2009-12-15 | 825,300 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2009-12-16 | 419,300 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2009-12-17 | 2,183,600 | 0.36 | 0.42 | 0.35 | 0.39 | 00:00:00 | | 2009-12-18 | 1,155,600 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2009-12-21 | 360,300 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2009-12-22 | 1,100,000 | 0.40 | 0.40 | 0.20 | 0.20 | 00:00:00 | | 2009-12-23 | 1,187,400 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2009-12-24 | 198,200 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2009-12-28 | 710,300 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2009-12-29 | 813,900 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2009-12-30 | 936,700 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2009-12-31 | 855,900 | 0.38 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2010-01-04 | 201,500 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2010-01-05 | 695,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2010-01-06 | 644,600 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2010-01-07 | 853,800 | 0.39 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2010-01-08 | 1,116,300 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2010-01-11 | 663,200 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2010-01-12 | 224,000 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2010-01-13 | 909,000 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2010-01-14 | 403,400 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2010-01-15 | 282,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2010-01-19 | 633,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2010-01-20 | 363,100 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2010-01-21 | 203,100 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2010-01-22 | 828,700 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2010-01-25 | 583,200 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2010-01-26 | 959,700 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-01-27 | 331,800 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-01-28 | 558,900 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2010-01-29 | 383,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2010-02-01 | 1,512,000 | 0.25 | 0.33 | 0.25 | 0.32 | 00:00:00 | | 2010-02-02 | 278,800 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2010-02-03 | 567,100 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
