Última Hora: "Balsemão esperou quase 10 anos para ganhar ao Fisco - Jornal de Negócios - Portugal" Mon, 18 Nov 2019 07:00:00 GMT    "Londres destrói um milhão de moedas comemorativas do Brexit - Jornal Económico" Tue, 19 Nov 2019 18:48:00 GMT    "Governo. Estrada de Borba sem condições de segurança para reabrir - RTP" Mon, 18 Nov 2019 13:24:00 GMT    "ANA confirma encerramento do aeroporto de Lisboa entre as 23h30 e as 5h30 durante meio ano - Expresso" Tue, 19 Nov 2019 18:08:00 GMT    "China. Ainda há dezenas de resistentes dentro da Universidade Politécnica de Hong Kong - PÚBLICO" Tue, 19 Nov 2019 09:41:00 GMT    "Vila Viçosa, Alcobaça, Borba e Ponte de Lima. Um terço das pedreiras em situação crítica estão aqui - SAPO 24" Tue, 19 Nov 2019 09:22:00 GMT    "Perigo de derrocada obriga a corte de trânsito na Marginal - RTP" Tue, 19 Nov 2019 10:09:00 GMT    "É oficial: Greta Thunberg está a caminho de Portugal - NiT New in Town" Mon, 18 Nov 2019 17:01:00 GMT   "Conselho Superior da Magistratura arquiva processo disciplinar a juiz Carlos Alexandre - Jornal de Notícias" Tue, 19 Nov 2019 21:06:00 GMT    "Protesto da PSP e GNR "não tem nada ver" com o programa de Governo - Notícias ao Minuto" Tue, 19 Nov 2019 14:05:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,150 (+1,490%) CROSS LAKE MINERA - [Ticker: CRN.TO]Gráfico CROSS LAKE MINERA  Noticias CROSS LAKE MINERA  Descargar Históricos de Metastock CROSS LAKE MINERA y Otros  Análisis Técnico CROSS LAKE MINERA  
Última Transacción10,250Hora de Cotización2017-03-02 - 20:36:00
Variación+0,150 (+1,490%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,250Mínimo10,050
Volumen5.463Volumen Medio (3m)0
Demanda / Oferta10,260 x 0 - 10,300 x 0Yield
Cierre Anterior10,100PER0,00%
Apertura10,110EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CRN.TO desde 2000-01-01 hasta 2019-11-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,83840,850,600,7500:00:00
2000-01-050,80160,800,700,7000:00:00
2000-01-060,80100,800,800,8000:00:00
2000-01-070,70530,850,700,7500:00:00
2000-01-100,70320,700,700,7000:00:00
2000-01-110,70260,700,600,6500:00:00
2000-01-120,7540,750,750,7500:00:00
2000-01-130,851160,850,750,8000:00:00
2000-01-140,701120,850,700,8500:00:00
2000-01-180,75110,800,750,8000:00:00
2000-01-190,70390,800,700,7000:00:00
2000-01-200,85430,850,800,8000:00:00
2000-01-210,75220,750,700,7000:00:00
2000-01-240,70580,700,700,7000:00:00
2000-01-250,85400,850,700,7000:00:00
2000-01-260,70290,750,700,7500:00:00
2000-01-270,70110,700,700,7000:00:00
2000-01-280,85360,850,700,7000:00:00
2000-01-310,80590,800,800,8000:00:00
2000-02-020,80820,850,800,8000:00:00
2000-02-030,753550,800,750,8000:00:00
2000-02-040,80210,850,800,8500:00:00
2000-02-070,75920,850,750,8000:00:00
2000-02-080,781530,850,750,8500:00:00
2000-02-090,80260,800,750,7500:00:00
2000-02-100,1511.0000,170,150,1700:00:00
2000-02-110,1514.5000,150,150,1500:00:00
2000-02-140,1541.1000,150,150,1500:00:00
2000-02-150,1440.0000,160,140,1600:00:00
2000-02-160,155.0000,160,150,1600:00:00
2000-02-170,1548.0000,170,150,1600:00:00
2000-02-180,1547.0000,160,150,1500:00:00
2000-02-210,1516.6000,170,150,1700:00:00
2000-02-220,19130.9000,210,160,1600:00:00
2000-02-230,23182.0000,280,200,2100:00:00
2000-02-240,2361.2000,250,230,2500:00:00
2000-02-250,2391.1000,250,210,2500:00:00
2000-02-280,25110.0000,250,220,2200:00:00
2000-02-290,2539.5000,250,230,2500:00:00
2000-03-010,2049.2000,230,200,2300:00:00
2000-03-020,2122.5000,210,190,1900:00:00
2000-03-030,2048.7000,210,190,2100:00:00
2000-03-060,2023.5000,240,200,2300:00:00
2000-03-070,204.1000,200,200,2000:00:00
2000-03-080,2074.5000,250,200,2500:00:00
2000-03-090,2012.6000,200,200,2000:00:00
2000-03-100,2000,200,200,2000:00:00
2000-03-130,1968.6000,240,190,2300:00:00
2000-03-140,223.2000,230,220,2300:00:00
2000-03-150,2331.3000,230,190,2000:00:00
2000-03-160,2236.5000,220,190,2000:00:00
2000-03-170,1820.2000,180,180,1800:00:00
2000-03-200,2225.8000,230,220,2300:00:00
2000-03-210,2250.0000,230,200,2200:00:00
2000-03-220,1827.4000,200,180,2000:00:00
2000-03-230,1726.5000,190,170,1800:00:00
2000-03-240,1852.5000,220,180,2000:00:00
2000-03-270,1729.0000,180,170,1800:00:00
2000-03-280,1822.0000,190,180,1900:00:00
2000-03-290,1754.3000,180,170,1700:00:00
2000-03-300,1515.0000,160,150,1600:00:00
2000-03-310,1500,150,150,1500:00:00
2000-04-030,1934.5000,190,160,1700:00:00
2000-04-040,1610.2000,160,160,1600:00:00
2000-04-050,1600,160,160,1600:00:00
2000-04-060,2010.0000,200,200,2000:00:00
2000-04-070,2017.5000,210,200,2100:00:00
2000-04-100,2063.0000,200,180,2000:00:00
2000-04-110,165.8000,160,160,1600:00:00
2000-04-120,1600,160,160,1600:00:00
2000-04-130,1842.5000,180,140,1600:00:00
2000-04-140,1820.0000,180,150,1500:00:00
2000-04-170,1528.4000,150,150,1500:00:00
2000-04-180,1520.5000,160,140,1400:00:00
2000-04-190,1610.0000,160,160,1600:00:00
2000-04-200,17223.0000,180,160,1600:00:00
2000-04-240,162000,160,160,1600:00:00
2000-04-250,17161.5000,170,170,1700:00:00
2000-04-260,1977.5000,190,180,1800:00:00
2000-04-270,2150.5000,210,170,1900:00:00
2000-04-280,2057.5000,210,190,2100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters