Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Capital Partners Inc (TSX: CRWN )

4.200 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2021 5.480 5.480 5.480 0 +0.19(+3.59%)
Jan 27, 2021 5.290 5.290 5.290 5.290 200 +0.04(+0.76%)
Jan 26, 2021 5.150 5.350 5.070 5.250 14,617 +0.25(+5.00%)
Jan 25, 2021 5.000 5.000 5.000 32 +0.00(+0.00%)
Jan 21, 2021 5.000 5.000 5.000 0 -0.16(-3.10%)
Jan 20, 2021 5.100 5.250 5.100 5.160 7,000 +0.16(+3.20%)
Jan 13, 2021 5.000 5.000 5.000 0 +0.08(+1.63%)
Jan 12, 2021 4.920 4.920 4.920 4.920 1,500 +0.00(+0.00%)
Jan 11, 2021 4.920 4.920 4.920 4.920 900 +0.07(+1.44%)
Jan 08, 2021 4.850 4.850 4.840 4.850 2,172 +0.05(+1.04%)
Jan 06, 2021 4.800 4.800 4.800 0 -0.19(-3.81%)
Jan 05, 2021 4.830 4.990 4.830 4.990 1,366 +0.16(+3.31%)
Jan 04, 2021 4.540 4.890 4.540 4.830 2,100 -0.10(-2.03%)
Dec 31, 2020 4.930 4.930 4.930 0 +0.23(+4.89%)
Dec 30, 2020 4.700 4.700 4.700 4.700 3,300 +0.00(+0.00%)
Dec 29, 2020 4.640 4.750 4.600 4.700 19,540 +0.15(+3.30%)
Dec 24, 2020 4.550 4.550 4.550 0 +0.05(+1.11%)
Dec 23, 2020 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Dec 22, 2020 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Dec 21, 2020 4.490 4.500 4.490 4.500 1,300 +0.00(+0.00%)
Dec 18, 2020 4.500 4.500 4.310 4.500 7,450 +0.00(+0.00%)
Dec 17, 2020 4.520 4.520 4.500 4.500 2,340 +0.00(+0.00%)
Dec 16, 2020 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Dec 15, 2020 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Dec 14, 2020 4.510 4.510 4.500 4.500 1,700 +0.00(+0.00%)
Dec 11, 2020 4.510 4.510 4.500 4.500 200 +0.00(+0.00%)
Dec 09, 2020 4.500 4.500 4.500 0 -0.25(-5.26%)
Dec 08, 2020 4.700 4.750 4.700 4.750 4,500 +0.13(+2.81%)
Dec 04, 2020 4.620 4.620 4.620 0 -0.19(-3.95%)
Dec 02, 2020 4.810 4.810 4.810 0 +0.00(+0.00%)
Dec 01, 2020 4.810 4.810 4.810 4.810 100 -0.01(-0.21%)
Nov 30, 2020 4.820 4.820 4.820 4.820 1,000 +0.12(+2.55%)
Nov 24, 2020 4.700 4.700 4.700 0 +0.20(+4.44%)
Nov 23, 2020 4.500 4.500 4.500 4.500 1,711 +0.00(+0.00%)
Nov 20, 2020 4.400 4.500 4.400 4.500 11,799 +0.10(+2.27%)
Nov 19, 2020 4.410 4.410 4.400 4.400 4,500 +0.04(+0.92%)
Nov 18, 2020 4.510 4.510 4.360 4.360 5,041 -0.15(-3.33%)
Nov 17, 2020 4.510 4.510 4.500 4.510 600 +0.01(+0.22%)
Nov 16, 2020 4.500 4.510 4.500 4.500 900 +0.00(+0.00%)
Nov 13, 2020 4.500 4.500 4.500 4.500 1,900 +0.00(+0.00%)
Nov 12, 2020 4.500 4.500 4.500 4.500 1,050 +0.00(+0.00%)
Nov 11, 2020 4.500 4.500 4.500 4.500 1,000 -0.19(-4.05%)
Nov 10, 2020 4.680 4.690 4.680 4.690 1,700 +0.18(+3.99%)
Nov 09, 2020 4.690 4.700 4.510 4.510 2,065 -0.19(-4.04%)
Nov 06, 2020 4.690 4.700 4.690 4.700 1,000 +0.00(+0.00%)
Nov 05, 2020 4.740 4.750 4.690 4.700 3,700 +0.07(+1.51%)
Nov 04, 2020 4.500 4.630 4.500 4.630 1,100 +0.13(+2.89%)
Nov 03, 2020 4.500 4.500 4.500 4.500 407 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.