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

Crown Capital Partners Inc (TSX: CRWN )

4.850 UNCHANGED
Last Price Updated: 12:06 PM EDT, May 7, 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 (%)
May 30, 2016 9.200 9.200 9.200 0 +0.00(+0.00%)
May 25, 2016 9.200 9.200 9.200 0 -0.55(-5.64%)
May 19, 2016 9.750 9.750 9.750 0 +0.00(+0.00%)
May 18, 2016 9.700 9.750 9.700 9.750 1,000 +0.25(+2.63%)
May 17, 2016 9.390 9.700 9.390 9.500 4,080 +0.10(+1.06%)
May 16, 2016 9.330 9.400 9.330 9.400 1,350 +0.03(+0.32%)
May 13, 2016 9.350 9.400 9.350 9.370 600 +0.36(+4.00%)
May 11, 2016 9.010 9.010 9.010 75 -0.24(-2.59%)
May 10, 2016 9.150 9.260 9.150 9.250 4,900 -0.25(-2.63%)
May 09, 2016 9.490 9.500 9.490 9.500 2,800 +0.10(+1.06%)
May 06, 2016 9.400 9.400 9.400 9.400 360 +0.23(+2.51%)
May 05, 2016 9.090 9.170 9.090 9.170 4,600 -0.08(-0.86%)
May 03, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
May 02, 2016 8.990 9.250 8.980 9.250 4,300 +0.45(+5.11%)
Apr 29, 2016 8.850 8.850 8.800 8.800 1,000 +0.20(+2.33%)
Apr 28, 2016 8.650 8.650 8.600 8.600 1,400 +0.00(+0.00%)
Apr 26, 2016 8.600 8.600 8.600 0 +0.05(+0.58%)
Apr 25, 2016 8.500 8.550 8.500 8.550 1,000 -0.23(-2.62%)
Apr 22, 2016 8.300 8.790 8.300 8.780 1,065 +0.48(+5.78%)
Apr 20, 2016 8.300 8.300 8.300 0 +0.09(+1.10%)
Apr 18, 2016 8.210 8.210 8.210 0 -0.09(-1.08%)
Apr 15, 2016 8.750 8.750 8.100 8.300 14,840 -0.23(-2.70%)
Apr 14, 2016 8.530 8.540 8.520 8.530 8,500 +0.00(+0.00%)
Apr 13, 2016 8.540 8.540 8.530 8.530 1,100 +0.16(+1.91%)
Apr 12, 2016 8.990 8.990 8.370 8.370 6,340 -0.64(-7.10%)
Apr 11, 2016 8.760 9.200 8.760 9.010 5,810 +0.21(+2.39%)
Apr 08, 2016 8.850 8.870 8.800 8.800 7,960 +0.00(+0.00%)
Apr 07, 2016 8.900 8.910 8.750 8.800 13,720 -0.10(-1.12%)
Apr 06, 2016 8.730 9.950 8.730 8.900 14,795 +0.70(+8.54%)
Apr 05, 2016 8.200 8.200 8.200 8.200 2,500 -0.15(-1.80%)
Mar 31, 2016 8.350 8.350 8.350 0 +0.45(+5.70%)
Mar 30, 2016 7.900 7.900 7.690 7.900 16,800 +0.18(+2.33%)
Mar 29, 2016 8.000 8.100 7.720 7.720 9,200 -0.38(-4.69%)
Mar 28, 2016 8.100 8.100 8.100 8.100 2,000 +0.00(+0.00%)
Mar 24, 2016 8.100 8.100 8.100 0 +0.15(+1.89%)
Mar 17, 2016 7.950 7.950 7.950 3 -0.02(-0.25%)
Mar 16, 2016 8.000 8.010 7.970 7.970 3,900 -0.04(-0.50%)
Mar 15, 2016 8.050 8.050 8.010 8.010 4,100 -0.19(-2.32%)
Mar 14, 2016 8.190 8.200 8.190 8.200 600 +0.00(+0.00%)
Mar 11, 2016 8.190 8.200 8.190 8.200 500 +0.26(+3.27%)
Mar 09, 2016 7.940 7.940 7.940 0 +0.00(+0.00%)
Mar 07, 2016 7.940 7.940 7.940 0 -0.06(-0.75%)
Mar 03, 2016 8.000 8.000 8.000 0 +0.28(+3.63%)
Mar 02, 2016 8.100 8.100 7.720 7.720 4,118 -0.43(-5.28%)
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.