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

Crown Capital Partners Inc (TSX: CRWN )

4.100 UNCHANGED
Last Price Updated: 11:41 AM EDT, May 24, 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 (%)
Feb 26, 2021 5.400 5.400 5.400 5.400 1,421 +0.15(+2.86%)
Feb 24, 2021 5.250 5.250 5.250 0 +0.05(+0.96%)
Feb 22, 2021 5.200 5.200 5.200 0 -0.04(-0.76%)
Feb 17, 2021 5.240 5.240 5.240 0 -0.01(-0.19%)
Feb 16, 2021 5.250 5.250 5.250 5.250 200 +0.04(+0.77%)
Feb 11, 2021 5.210 5.210 5.210 0 +0.00(+0.00%)
Feb 10, 2021 5.220 5.220 5.210 5.210 10,000 +0.00(+0.00%)
Feb 09, 2021 5.020 5.210 5.020 5.210 600 +0.20(+3.99%)
Feb 08, 2021 5.010 5.010 5.010 5.010 100 +0.01(+0.20%)
Feb 05, 2021 5.110 5.110 4.990 5.000 9,900 -0.02(-0.40%)
Feb 04, 2021 5.230 5.230 5.020 5.020 990 -0.46(-8.39%)
Feb 03, 2021 5.480 5.480 5.480 5 +0.00(+0.00%)
Feb 01, 2021 5.480 5.480 5.480 0 +0.00(+0.00%)
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%)
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.