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, 2018 10.00 10.00 10.00 0 -0.33(-3.19%)
May 29, 2018 10.19 10.33 10.01 10.33 1,500 +0.14(+1.37%)
May 28, 2018 10.19 10.19 10.19 10.19 100 +0.01(+0.10%)
May 25, 2018 9.940 10.18 9.940 10.18 7,400 +0.40(+4.09%)
May 24, 2018 9.770 9.780 9.770 9.780 600 +0.01(+0.10%)
May 23, 2018 9.770 9.770 9.770 9.770 100 -0.27(-2.69%)
May 22, 2018 10.04 10.04 10.04 10.04 150 +0.12(+1.21%)
May 18, 2018 9.920 9.920 9.920 0 +0.00(+0.00%)
May 17, 2018 9.700 9.920 9.540 9.920 5,200 +0.12(+1.22%)
May 16, 2018 10.20 10.20 9.800 9.800 10,600 -0.20(-2.00%)
May 15, 2018 10.01 10.01 10.00 10.00 1,700 -0.01(-0.10%)
May 14, 2018 10.01 10.01 10.01 10.01 100 +0.00(+0.00%)
May 11, 2018 10.01 10.01 10.01 10.01 700 +0.01(+0.10%)
May 10, 2018 10.00 10.00 10.00 10.00 1,921 +0.00(+0.00%)
May 09, 2018 10.00 10.00 10.00 10.00 1,050 +0.00(+0.00%)
May 08, 2018 10.10 10.10 10.00 10.00 5,300 -0.10(-0.99%)
May 04, 2018 10.10 10.10 10.10 30 +0.08(+0.80%)
May 03, 2018 10.10 10.10 10.00 10.02 1,100 -0.08(-0.79%)
May 01, 2018 10.10 10.10 10.10 0 +0.10(+1.00%)
Apr 30, 2018 10.20 10.20 10.00 10.00 720 -0.10(-0.99%)
Apr 26, 2018 10.10 10.10 10.10 0 +0.13(+1.30%)
Apr 25, 2018 9.970 9.970 9.970 9.970 500 -0.02(-0.20%)
Apr 24, 2018 10.00 10.00 9.990 9.990 10,600 +0.19(+1.94%)
Apr 23, 2018 9.990 10.00 9.800 9.800 3,500 +0.00(+0.00%)
Apr 18, 2018 9.800 9.800 9.800 0 -0.11(-1.11%)
Apr 17, 2018 9.910 9.910 9.910 9.910 200 -0.04(-0.40%)
Apr 09, 2018 9.950 9.950 9.950 0 +0.08(+0.81%)
Apr 05, 2018 9.870 9.870 9.870 0 +0.06(+0.61%)
Apr 04, 2018 9.880 9.880 9.810 9.810 3,020 +0.05(+0.51%)
Apr 02, 2018 9.760 9.760 9.760 0 -0.05(-0.51%)
Mar 29, 2018 9.810 9.810 9.810 0 -0.14(-1.41%)
Mar 28, 2018 9.920 9.950 9.920 9.950 200 +0.03(+0.30%)
Mar 27, 2018 10.00 10.00 9.920 9.920 4,858 -0.06(-0.60%)
Mar 26, 2018 10.00 10.00 9.980 9.980 2,700 -0.02(-0.20%)
Mar 21, 2018 10.00 10.00 10.00 0 -0.10(-0.99%)
Mar 20, 2018 10.10 10.10 10.10 10.10 4,450 -0.19(-1.85%)
Mar 19, 2018 10.35 10.35 10.29 10.29 8,700 -0.06(-0.58%)
Mar 16, 2018 10.50 10.50 10.35 10.35 1,300 -0.15(-1.43%)
Mar 14, 2018 10.50 10.50 10.50 0 +0.40(+3.96%)
Mar 13, 2018 9.970 10.00 9.970 10.10 6,600 +0.30(+3.06%)
Mar 12, 2018 9.900 9.900 9.800 9.800 3,300 -0.05(-0.51%)
Mar 09, 2018 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Mar 08, 2018 9.850 9.850 9.780 9.850 6,700 +0.00(+0.00%)
Mar 07, 2018 9.850 9.860 9.850 9.850 1,135 +0.00(+0.00%)
Mar 06, 2018 9.850 9.850 9.850 9.850 1,178 +0.00(+0.00%)
Mar 05, 2018 9.600 9.890 9.550 9.850 15,295 +0.26(+2.71%)
Mar 02, 2018 9.500 9.590 9.500 9.590 2,216 +0.11(+1.16%)
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.