|
 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 | | 2003-05-09 | 561,100 | 0.92 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2003-05-12 | 431,100 | 0.92 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2003-05-13 | 394,900 | 0.89 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2003-05-14 | 260,600 | 0.85 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2003-05-15 | 97,700 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2003-05-16 | 221,900 | 0.88 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2003-05-19 | 238,700 | 0.92 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2003-05-20 | 297,700 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2003-05-21 | 310,900 | 0.90 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2003-05-22 | 113,500 | 0.90 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2003-05-23 | 120,100 | 0.90 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2003-05-27 | 279,000 | 0.92 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2003-05-28 | 405,200 | 0.88 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2003-05-29 | 247,400 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2003-05-30 | 242,200 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2003-06-02 | 227,600 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2003-06-03 | 107,800 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2003-06-04 | 186,800 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2003-06-05 | 727,800 | 0.90 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2003-06-06 | 822,700 | 0.92 | 1.03 | 0.90 | 1.02 | 00:00:00 | | 2003-06-09 | 2,617,600 | 1.09 | 1.22 | 1.02 | 1.22 | 00:00:00 | | 2003-06-10 | 3,924,500 | 1.30 | 1.31 | 1.15 | 1.28 | 00:00:00 | | 2003-06-11 | 4,856,900 | 1.36 | 1.56 | 1.35 | 1.49 | 00:00:00 | | 2003-06-12 | 2,294,400 | 1.51 | 1.51 | 1.36 | 1.45 | 00:00:00 | | 2003-06-13 | 3,970,700 | 1.45 | 1.85 | 1.40 | 1.72 | 00:00:00 | | 2003-06-16 | 10,370,600 | 1.93 | 2.15 | 1.50 | 1.79 | 00:00:00 | | 2003-06-17 | 2,170,800 | 1.81 | 1.90 | 1.75 | 1.80 | 00:00:00 | | 2003-06-18 | 1,366,100 | 1.84 | 1.89 | 1.79 | 1.85 | 00:00:00 | | 2003-06-19 | 1,675,900 | 1.86 | 1.87 | 1.69 | 1.76 | 00:00:00 | | 2003-06-20 | 2,521,200 | 1.71 | 1.72 | 1.44 | 1.60 | 00:00:00 | | 2003-06-23 | 2,500,400 | 1.53 | 1.56 | 1.40 | 1.52 | 00:00:00 | | 2003-06-24 | 1,047,100 | 1.50 | 1.52 | 1.44 | 1.46 | 00:00:00 | | 2003-06-25 | 719,500 | 1.46 | 1.49 | 1.43 | 1.45 | 00:00:00 | | 2003-06-26 | 886,900 | 1.38 | 1.44 | 1.37 | 1.43 | 00:00:00 | | 2003-06-27 | 717,900 | 1.41 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2003-06-30 | 559,300 | 1.45 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2003-07-01 | 1,357,400 | 1.40 | 1.60 | 1.38 | 1.60 | 00:00:00 | | 2003-07-02 | 1,254,600 | 1.60 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2003-07-03 | 526,200 | 1.61 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2003-07-07 | 865,100 | 1.60 | 1.61 | 1.50 | 1.57 | 00:00:00 | | 2003-07-08 | 527,800 | 1.54 | 1.57 | 1.52 | 1.54 | 00:00:00 | | 2003-07-31 | 14,126,400 | 1.77 | 2.39 | 1.72 | 2.13 | 00:00:00 | | 2003-08-01 | 2,831,700 | 2.24 | 2.25 | 2.01 | 2.04 | 00:00:00 | | 2003-08-04 | 1,598,500 | 2.15 | 2.29 | 2.06 | 2.28 | 00:00:00 | | 2003-08-05 | 1,437,100 | 2.28 | 2.30 | 2.18 | 2.21 | 00:00:00 | | 2003-08-06 | 1,378,200 | 2.21 | 2.22 | 2.12 | 2.14 | 00:00:00 | | 2003-08-07 | 1,973,000 | 2.14 | 2.21 | 1.99 | 2.19 | 00:00:00 | | 2003-08-08 | 922,100 | 2.19 | 2.20 | 2.11 | 2.18 | 00:00:00 | | 2003-08-11 | 1,630,100 | 2.28 | 2.39 | 2.20 | 2.37 | 00:00:00 | | 2003-08-12 | 4,272,500 | 2.37 | 2.78 | 2.37 | 2.76 | 00:00:00 | | 2003-08-13 | 2,662,900 | 2.80 | 2.94 | 2.66 | 2.82 | 00:00:00 | | 2003-08-14 | 2,553,100 | 2.80 | 2.82 | 2.49 | 2.54 | 00:00:00 | | 2003-08-15 | 299,800 | 2.37 | 2.67 | 2.37 | 2.54 | 00:00:00 | | 2003-08-18 | 1,070,000 | 2.53 | 2.54 | 2.43 | 2.52 | 00:00:00 | | 2003-08-19 | 1,241,900 | 2.44 | 2.69 | 2.43 | 2.56 | 00:00:00 | | 2003-08-20 | 637,500 | 2.69 | 2.69 | 2.54 | 2.60 | 00:00:00 | | 2003-08-21 | 938,000 | 2.61 | 2.61 | 2.41 | 2.50 | 00:00:00 | | 2003-08-22 | 1,074,000 | 2.49 | 2.80 | 2.39 | 2.80 | 00:00:00 | | 2003-08-25 | 1,153,500 | 2.71 | 2.71 | 2.56 | 2.60 | 00:00:00 | | 2003-08-26 | 801,100 | 2.56 | 2.59 | 2.45 | 2.52 | 00:00:00 | | 2003-08-27 | 1,053,200 | 2.59 | 2.63 | 2.47 | 2.58 | 00:00:00 | | 2003-08-28 | 640,200 | 2.60 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2003-08-29 | 896,400 | 2.60 | 2.64 | 2.55 | 2.60 | 00:00:00 | | 2003-09-02 | 1,411,900 | 2.60 | 2.60 | 2.41 | 2.50 | 00:00:00 | | 2003-09-03 | 1,658,100 | 2.50 | 2.59 | 2.41 | 2.58 | 00:00:00 | | 2003-09-04 | 2,175,200 | 2.60 | 2.76 | 2.60 | 2.76 | 00:00:00 | | 2003-09-05 | 4,065,500 | 2.77 | 3.12 | 2.77 | 3.08 | 00:00:00 | | 2003-09-08 | 2,855,600 | 3.09 | 3.25 | 3.06 | 3.12 | 00:00:00 | | 2003-09-09 | 3,070,500 | 3.21 | 3.21 | 2.86 | 3.03 | 00:00:00 | | 2003-09-10 | 3,532,100 | 3.00 | 3.25 | 2.68 | 2.88 | 00:00:00 | | 2003-09-11 | 2,946,200 | 2.87 | 2.98 | 2.66 | 2.72 | 00:00:00 | | 2003-09-12 | 5,452,900 | 2.51 | 2.62 | 2.41 | 2.43 | 00:00:00 | | 2003-09-15 | 5,818,300 | 2.37 | 2.37 | 2.05 | 2.14 | 00:00:00 | | 2003-09-16 | 3,153,300 | 2.09 | 2.42 | 2.09 | 2.40 | 00:00:00 | | 2003-09-17 | 1,700,000 | 2.41 | 2.53 | 2.36 | 2.46 | 00:00:00 | | 2003-09-18 | 1,625,500 | 2.50 | 2.52 | 2.25 | 2.41 | 00:00:00 | | 2003-09-19 | 1,541,900 | 2.45 | 2.55 | 2.40 | 2.49 | 00:00:00 | | 2003-09-22 | 2,019,500 | 2.54 | 2.57 | 2.30 | 2.32 | 00:00:00 | | 2003-09-23 | 1,540,200 | 2.31 | 2.39 | 2.20 | 2.32 | 00:00:00 | | 2003-09-24 | 1,272,300 | 2.30 | 2.38 | 2.25 | 2.32 | 00:00:00 | | 2003-09-25 | 2,090,100 | 2.35 | 2.42 | 2.32 | 2.33 | 00:00:00 | | 2003-09-26 | 741,400 | 2.31 | 2.31 | 2.24 | 2.25 | 00:00:00 | | 2003-09-29 | 1,067,100 | 2.25 | 2.35 | 2.21 | 2.32 | 00:00:00 | | 2003-09-30 | 1,371,200 | 2.35 | 2.47 | 2.30 | 2.31 | 00:00:00 | | 2003-10-01 | 581,800 | 2.31 | 2.32 | 2.24 | 2.25 | 00:00:00 | | 2003-10-02 | 261,500 | 2.25 | 2.31 | 2.23 | 2.28 | 00:00:00 | | 2003-10-03 | 2,132,700 | 2.30 | 2.42 | 2.17 | 2.35 | 00:00:00 | | 2003-10-06 | 403,100 | 2.31 | 2.36 | 2.26 | 2.33 | 00:00:00 | | 2003-10-07 | 1,673,300 | 2.38 | 2.52 | 2.35 | 2.50 | 00:00:00 | | 2003-10-08 | 1,150,000 | 2.50 | 2.63 | 2.43 | 2.59 | 00:00:00 | | 2003-10-09 | 967,600 | 2.55 | 2.60 | 2.46 | 2.52 | 00:00:00 | | 2003-10-10 | 694,200 | 2.75 | 2.86 | 2.53 | 2.60 | 00:00:00 | | 2003-10-13 | 650,300 | 2.51 | 2.59 | 2.48 | 2.54 | 00:00:00 | | 2003-10-14 | 449,100 | 2.54 | 2.55 | 2.50 | 2.52 | 00:00:00 | | 2003-10-15 | 602,700 | 2.50 | 2.50 | 2.41 | 2.43 | 00:00:00 | | 2003-10-16 | 564,100 | 2.41 | 2.52 | 2.41 | 2.48 | 00:00:00 | | 2003-10-17 | 506,200 | 2.45 | 2.50 | 2.43 | 2.50 | 00:00:00 | | 2003-10-20 | 1,249,800 | 2.50 | 2.53 | 2.34 | 2.46 | 00:00:00 | | 2003-10-21 | 1,385,200 | 2.45 | 2.51 | 2.41 | 2.50 | 00:00:00 | | 2003-10-22 | 1,880,000 | 2.58 | 2.65 | 2.52 | 2.65 | 00:00:00 | | 2003-10-23 | 1,638,500 | 2.66 | 2.74 | 2.65 | 2.71 | 00:00:00 | | 2003-10-24 | 2,870,400 | 2.75 | 2.95 | 2.74 | 2.88 | 00:00:00 | | 2003-10-27 | 2,681,100 | 2.65 | 3.00 | 2.65 | 2.98 | 00:00:00 | | 2003-10-28 | 1,204,200 | 2.98 | 2.98 | 2.85 | 2.87 | 00:00:00 | | 2003-10-29 | 871,900 | 2.89 | 2.93 | 2.86 | 2.87 | 00:00:00 | | 2003-10-30 | 957,200 | 2.83 | 2.87 | 2.71 | 2.74 | 00:00:00 | | 2003-10-31 | 1,371,600 | 2.65 | 2.78 | 2.65 | 2.76 | 00:00:00 | | 2003-11-03 | 974,600 | 2.76 | 2.86 | 2.58 | 2.63 | 00:00:00 | | 2003-11-04 | 531,400 | 2.68 | 2.74 | 2.62 | 2.67 | 00:00:00 | | 2003-11-05 | 1,283,000 | 2.74 | 2.86 | 2.67 | 2.78 | 00:00:00 | | 2003-11-06 | 304,400 | 2.75 | 2.79 | 2.70 | 2.74 | 00:00:00 | | 2003-11-07 | 727,000 | 2.66 | 2.75 | 2.59 | 2.75 | 00:00:00 | | 2003-11-10 | 1,026,600 | 2.70 | 2.89 | 2.67 | 2.85 | 00:00:00 | | 2003-11-11 | 817,500 | 2.87 | 2.95 | 2.75 | 2.80 | 00:00:00 | | 2003-11-12 | 2,149,200 | 2.89 | 2.96 | 2.81 | 2.95 | 00:00:00 | | 2003-11-13 | 994,300 | 2.92 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2003-11-14 | 1,094,900 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2003-11-17 | 1,102,400 | 3.00 | 3.05 | 2.76 | 2.86 | 00:00:00 | | 2003-11-18 | 1,192,400 | 2.90 | 3.05 | 2.87 | 3.03 | 00:00:00 | | 2003-11-19 | 2,426,300 | 3.02 | 3.17 | 2.90 | 3.11 | 00:00:00 | | 2003-11-20 | 1,346,900 | 3.17 | 3.20 | 3.05 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
