|
 CREW GOLD CORP - [Ticker: CRU.TO] |     | | 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 | | CRU.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 3,200 | 1.50 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2000-01-05 | 26,000 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2000-01-06 | 9,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2000-01-07 | 1,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-01-11 | 1,140,300 | 1.40 | 1.40 | 1.25 | 1.25 | 00:00:00 | | 2000-01-12 | 12,900 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2000-01-13 | 30,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-01-14 | 61,600 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2000-01-17 | 23,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2000-01-18 | 3,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-01-19 | 152,000 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2000-01-20 | 75,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2000-01-21 | 12,200 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-01-24 | 875,000 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-01-25 | 66,600 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-01-26 | 98,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-01-27 | 253,200 | 1.15 | 1.35 | 1.15 | 1.30 | 00:00:00 | | 2000-01-28 | 383,300 | 1.25 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2000-01-31 | 22,000 | 1.20 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2000-02-01 | 36,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-02-02 | 209,500 | 1.30 | 1.30 | 1.15 | 1.25 | 00:00:00 | | 2000-02-03 | 139,300 | 1.15 | 1.30 | 1.10 | 1.30 | 00:00:00 | | 2000-02-04 | 223,500 | 1.25 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2000-02-07 | 47,000 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2000-02-08 | 35,100 | 1.21 | 1.30 | 1.15 | 1.30 | 00:00:00 | | 2000-02-09 | 24,900 | 1.22 | 1.30 | 1.15 | 1.30 | 00:00:00 | | 2000-02-10 | 20,600 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2000-02-11 | 100,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-02-14 | 300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-02-15 | 7,400 | 1.20 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2000-02-16 | 136,300 | 1.25 | 1.30 | 1.15 | 1.30 | 00:00:00 | | 2000-02-17 | 35,800 | 1.29 | 1.29 | 1.10 | 1.20 | 00:00:00 | | 2000-02-18 | 30,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-02-21 | 5,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-02-22 | 3,000 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2000-02-23 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-02-24 | 5,000 | 1.06 | 1.20 | 1.06 | 1.20 | 00:00:00 | | 2000-02-25 | 2,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-02-28 | 2,500 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2000-02-29 | 29,300 | 1.14 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2000-03-01 | 43,300 | 1.00 | 1.15 | 0.75 | 1.15 | 00:00:00 | | 2000-03-02 | 470,000 | 1.05 | 1.20 | 1.05 | 1.20 | 00:00:00 | | 2000-03-03 | 13,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-03-06 | 24,600 | 1.15 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2000-03-07 | 10,000 | 0.90 | 1.15 | 0.90 | 1.15 | 00:00:00 | | 2000-03-08 | 7,800 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-03-09 | 46,000 | 1.20 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2000-03-10 | 15,500 | 1.18 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2000-03-13 | 153,000 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2000-03-14 | 72,400 | 1.29 | 1.29 | 1.15 | 1.20 | 00:00:00 | | 2000-03-15 | 7,300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-03-16 | 36,700 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-03-17 | 43,800 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2000-03-20 | 70,400 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2000-03-21 | 31,500 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2000-03-22 | 35,000 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2000-03-23 | 72,100 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2000-03-24 | 65,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2000-03-27 | 32,200 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2000-03-28 | 71,100 | 1.20 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2000-03-29 | 39,500 | 1.22 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2000-03-30 | 25,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-03-31 | 91,300 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2000-04-03 | 23,400 | 1.25 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2000-04-04 | 10,100 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2000-04-05 | 20,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-04-06 | 52,000 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2000-04-07 | 27,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-04-10 | 53,200 | 1.02 | 1.20 | 1.02 | 1.20 | 00:00:00 | | 2000-04-11 | 81,000 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2000-04-12 | 25,300 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2000-04-13 | 16,500 | 1.20 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2000-04-14 | 45,500 | 1.24 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2000-04-17 | 77,700 | 1.25 | 1.25 | 1.10 | 1.24 | 00:00:00 | | 2000-04-18 | 602,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2000-04-19 | 30,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2000-04-20 | 2,500 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2000-04-24 | 65,800 | 1.24 | 1.24 | 1.12 | 1.24 | 00:00:00 | | 2000-04-25 | 36,400 | 1.20 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2000-04-26 | 10,000 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2000-04-27 | 13,000 | 1.20 | 1.24 | 1.13 | 1.20 | 00:00:00 | | 2000-05-01 | 3,400 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2000-05-02 | 17,400 | 1.20 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2000-05-03 | 13,500 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2000-05-04 | 34,000 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-05-05 | 33,300 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2000-05-08 | 14,400 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-05-09 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-05-10 | 54,400 | 1.10 | 1.15 | 1.07 | 1.14 | 00:00:00 | | 2000-05-11 | 18,500 | 1.07 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2000-05-12 | 97,300 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-05-15 | 11,100 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2000-05-16 | 38,500 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2000-05-17 | 6,800 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2000-05-18 | 74,000 | 1.13 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-05-19 | 25,000 | 1.14 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2000-05-23 | 31,400 | 1.15 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2000-05-24 | 62,800 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2000-05-25 | 85,000 | 1.06 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2000-05-26 | 83,000 | 1.09 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2000-05-29 | 8,700 | 1.09 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2000-05-30 | 28,400 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2000-05-31 | 24,700 | 1.02 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2000-06-01 | 11,600 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2000-06-02 | 7,100 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2000-06-05 | 30,700 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2000-06-06 | 157,100 | 1.10 | 1.10 | 1.04 | 1.09 | 00:00:00 | | 2000-06-07 | 32,500 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2000-06-08 | 99,100 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2000-06-09 | 337,900 | 1.15 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2000-06-12 | 176,000 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2000-06-13 | 215,400 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2000-06-14 | 506,700 | 1.20 | 1.37 | 1.19 | 1.34 | 00:00:00 | | 2000-06-15 | 441,400 | 1.31 | 1.31 | 1.22 | 1.27 | 00:00:00 | | 2000-06-16 | 170,400 | 1.29 | 1.29 | 1.21 | 1.23 | 00:00:00 | | 2000-06-19 | 138,200 | 1.27 | 1.27 | 1.17 | 1.20 | 00:00:00 | | 2000-06-20 | 545,000 | 1.17 | 1.23 | 1.14 | 1.20 | 00:00:00 | | 2000-06-21 | 136,900 | 1.19 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2000-06-22 | 434,200 | 1.21 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2000-06-23 | 742,500 | 1.25 | 1.39 | 1.25 | 1.39 | 00:00:00 | | 2000-06-26 | 291,500 | 1.36 | 1.37 | 1.28 | 1.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
