|
CROSS LAKE MINERA - [Ticker: CRN.TO] | | Last Trade | 10.25 | Last Trade Time | 2017-03-02 - 20:36:00 | Variation | +0.15 (+1.49%) | Open | 10.11 | High | 10.25 | Low | 10.05 | Volume | 5,463 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 10.26 x 0 - 10.30 x 0 | Former Close | 10.10 | 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 | CRN.TO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-04 | 84 | 0.75 | 0.85 | 0.60 | 0.83 | 00:00:00 | 2000-01-05 | 16 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | 2000-01-06 | 10 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2000-01-07 | 53 | 0.75 | 0.85 | 0.70 | 0.70 | 00:00:00 | 2000-01-10 | 32 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-01-11 | 26 | 0.65 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2000-01-12 | 4 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-01-13 | 116 | 0.80 | 0.85 | 0.75 | 0.85 | 00:00:00 | 2000-01-14 | 112 | 0.85 | 0.85 | 0.70 | 0.70 | 00:00:00 | 2000-01-18 | 11 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2000-01-19 | 39 | 0.70 | 0.80 | 0.70 | 0.70 | 00:00:00 | 2000-01-20 | 43 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2000-01-21 | 22 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2000-01-24 | 58 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-01-25 | 40 | 0.70 | 0.85 | 0.70 | 0.85 | 00:00:00 | 2000-01-26 | 29 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2000-01-27 | 11 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-01-28 | 36 | 0.70 | 0.85 | 0.70 | 0.85 | 00:00:00 | 2000-01-31 | 59 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2000-02-02 | 82 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2000-02-03 | 355 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2000-02-04 | 21 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2000-02-07 | 92 | 0.80 | 0.85 | 0.75 | 0.75 | 00:00:00 | 2000-02-08 | 153 | 0.85 | 0.85 | 0.75 | 0.78 | 00:00:00 | 2000-02-09 | 26 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2000-02-10 | 11,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2000-02-11 | 14,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-02-14 | 41,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-02-15 | 40,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2000-02-16 | 5,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2000-02-17 | 48,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2000-02-18 | 47,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2000-02-21 | 16,600 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2000-02-22 | 130,900 | 0.16 | 0.21 | 0.16 | 0.19 | 00:00:00 | 2000-02-23 | 182,000 | 0.21 | 0.28 | 0.20 | 0.23 | 00:00:00 | 2000-02-24 | 61,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2000-02-25 | 91,100 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | 2000-02-28 | 110,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2000-02-29 | 39,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2000-03-01 | 49,200 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2000-03-02 | 22,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2000-03-03 | 48,700 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2000-03-06 | 23,500 | 0.23 | 0.24 | 0.20 | 0.20 | 00:00:00 | 2000-03-07 | 4,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-03-08 | 74,500 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2000-03-09 | 12,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-03-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-03-13 | 68,600 | 0.23 | 0.24 | 0.19 | 0.19 | 00:00:00 | 2000-03-14 | 3,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2000-03-15 | 31,300 | 0.20 | 0.23 | 0.19 | 0.23 | 00:00:00 | 2000-03-16 | 36,500 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2000-03-17 | 20,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-03-20 | 25,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2000-03-21 | 50,000 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | 2000-03-22 | 27,400 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2000-03-23 | 26,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2000-03-24 | 52,500 | 0.20 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2000-03-27 | 29,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2000-03-28 | 22,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2000-03-29 | 54,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2000-03-30 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2000-03-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-04-03 | 34,500 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2000-04-04 | 10,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-05 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-06 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-04-07 | 17,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2000-04-10 | 63,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2000-04-11 | 5,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-13 | 42,500 | 0.16 | 0.18 | 0.14 | 0.18 | 00:00:00 | 2000-04-14 | 20,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2000-04-17 | 28,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-04-18 | 20,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2000-04-19 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-20 | 223,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2000-04-24 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-25 | 161,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-04-26 | 77,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2000-04-27 | 50,500 | 0.19 | 0.21 | 0.17 | 0.21 | 00:00:00 | 2000-04-28 | 57,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2000-05-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-05-02 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-05-03 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-05-04 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-05-05 | 24,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2000-05-08 | 22,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2000-05-09 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-05-10 | 20,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2000-05-11 | 17,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-05-12 | 48,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2000-05-15 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-05-16 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-05-17 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-05-18 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-05-19 | 16,500 | 0.16 | 0.19 | 0.15 | 0.15 | 00:00:00 | 2000-05-23 | 7,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2000-05-24 | 14,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2000-05-25 | 62,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2000-05-26 | 13,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-05-29 | 27,500 | 0.19 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2000-05-30 | 50,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2000-05-31 | 23,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-06-01 | 47,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2000-06-02 | 10,100 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2000-06-05 | 10,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2000-06-06 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-06-07 | 79,600 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2000-06-08 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-06-09 | 4,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-06-12 | 15,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2000-06-13 | 10,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2000-06-14 | 10,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2000-06-15 | 20,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | 2000-06-16 | 6,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-06-19 | 41,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2000-06-20 | 14,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-06-21 | 42,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2000-06-22 | 23,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-06-23 | 10,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-06-26 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|