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 (%)
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%)
Mar 01, 2016 8.500 8.500 8.150 8.150 2,775 -0.35(-4.12%)
Feb 29, 2016 8.480 8.500 8.480 8.500 1,900 +0.57(+7.19%)
Feb 26, 2016 7.920 7.930 7.920 7.930 2,450 +0.01(+0.13%)
Feb 25, 2016 7.920 7.920 7.920 7.920 200 +0.00(+0.00%)
Feb 24, 2016 7.920 7.950 7.920 7.920 1,362 +0.00(+0.00%)
Feb 23, 2016 7.920 7.920 7.920 7.920 2,800 -0.22(-2.70%)
Feb 17, 2016 8.140 8.140 8.140 0 +0.08(+0.99%)
Feb 09, 2016 8.060 8.060 8.060 0 -0.05(-0.62%)
Feb 05, 2016 8.110 8.110 8.110 0 +0.06(+0.75%)
Feb 04, 2016 8.050 8.050 8.050 8.050 200 +0.34(+4.41%)
Feb 03, 2016 7.710 7.710 7.710 7.710 2,000 +0.04(+0.52%)
Feb 02, 2016 8.700 8.700 7.670 7.670 5,000 -1.08(-12.34%)
Jan 29, 2016 8.750 8.750 8.750 0 +0.75(+9.38%)
Jan 28, 2016 8.000 8.000 8.000 8.000 500 +0.25(+3.23%)
Jan 27, 2016 8.000 8.000 6.720 7.750 9,941 -0.41(-5.02%)
Jan 26, 2016 8.150 8.160 8.150 8.160 2,100 +0.27(+3.42%)
Jan 25, 2016 7.890 7.890 7.890 7.890 300 -0.07(-0.88%)
Jan 21, 2016 7.960 7.960 7.960 0 +0.00(+0.00%)
Jan 20, 2016 7.960 7.960 7.960 7.960 4,000 +0.06(+0.76%)
Jan 19, 2016 7.900 7.900 7.900 7.900 11,100 +0.00(+0.00%)
Jan 18, 2016 7.900 7.900 7.900 7.900 1,000 -0.10(-1.25%)
Jan 15, 2016 8.000 8.000 8.000 8.000 4,950 -0.14(-1.72%)
Jan 14, 2016 8.140 8.140 8.140 8.140 5,000 -0.11(-1.33%)
Jan 13, 2016 8.350 8.350 8.250 8.250 1,400 -0.10(-1.20%)
Jan 12, 2016 8.400 8.400 8.350 8.350 6,500 -0.16(-1.88%)
Jan 11, 2016 8.500 8.510 8.500 8.510 20,000 +0.01(+0.12%)
Jan 08, 2016 8.500 8.500 8.500 8.500 100 -0.05(-0.58%)
Jan 07, 2016 8.700 8.700 8.550 8.550 29,900 -0.20(-2.29%)
Jan 06, 2016 8.750 8.750 8.750 8.750 1,000 +0.05(+0.57%)
Jan 05, 2016 8.500 8.750 8.500 8.700 3,037 -0.05(-0.57%)
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.