|
 CROSS LAKE MINERA - [Ticker: CRN.TO] |     | | Última Transacción | 10,250 | Hora de Cotización | 2017-03-02 - 20:36:00 | | Variación | +0,150 (+1,490%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,250 | Mínimo | 10,050 | | Volumen | 5.463 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,260 x 0 - 10,300 x 0 | Yield | | | Cierre Anterior | 10,100 | PER | 0,00% | | Apertura | 10,110 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-02 | 8,39 | 3.900 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2015-10-05 | 8,45 | 1.700 | 8,45 | 8,35 | 8,40 | 00:00:00 | | 2015-10-06 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2015-10-07 | 8,22 | 57.000 | 8,55 | 8,06 | 8,50 | 00:00:00 | | 2015-10-08 | 8,40 | 56.400 | 8,40 | 8,12 | 8,40 | 00:00:00 | | 2015-10-09 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-10-13 | 8,25 | 7.700 | 8,40 | 8,25 | 8,40 | 00:00:00 | | 2015-10-14 | 8,15 | 5.300 | 8,25 | 8,15 | 8,25 | 00:00:00 | | 2015-10-15 | 8,35 | 1.000 | 8,35 | 8,25 | 8,25 | 00:00:00 | | 2015-10-16 | 8,46 | 6.400 | 8,50 | 8,45 | 8,48 | 00:00:00 | | 2015-10-19 | 8,50 | 4.700 | 8,50 | 8,35 | 8,50 | 00:00:00 | | 2015-10-20 | 8,70 | 1.500 | 8,70 | 8,64 | 8,64 | 00:00:00 | | 2015-10-21 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2015-10-22 | 8,70 | 2.400 | 8,70 | 8,27 | 8,70 | 00:00:00 | | 2015-10-23 | 8,50 | 9.900 | 8,70 | 8,29 | 8,70 | 00:00:00 | | 2015-10-26 | 8,60 | 2.800 | 8,60 | 8,50 | 8,51 | 00:00:00 | | 2015-10-27 | 8,49 | 4.300 | 8,60 | 8,32 | 8,59 | 00:00:00 | | 2015-10-28 | 8,25 | 3.600 | 8,50 | 8,25 | 8,50 | 00:00:00 | | 2015-10-29 | 8,25 | 6.800 | 8,40 | 8,20 | 8,25 | 00:00:00 | | 2015-10-30 | 8,40 | 1.400 | 8,49 | 8,25 | 8,49 | 00:00:00 | | 2015-11-02 | 8,05 | 8.800 | 8,25 | 8,00 | 8,25 | 00:00:00 | | 2015-11-03 | 8,10 | 400 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2015-11-04 | 8,05 | 2.200 | 8,10 | 8,05 | 8,10 | 00:00:00 | | 2015-11-05 | 8,10 | 1.500 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2015-11-06 | 8,10 | 6.900 | 8,10 | 8,09 | 8,10 | 00:00:00 | | 2015-11-09 | 8,04 | 9.400 | 8,15 | 8,04 | 8,10 | 00:00:00 | | 2015-11-10 | 8,01 | 6.500 | 8,15 | 8,00 | 8,15 | 00:00:00 | | 2015-11-11 | 7,90 | 68.400 | 8,01 | 7,90 | 8,01 | 00:00:00 | | 2015-11-12 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2015-11-13 | 8,00 | 8.700 | 8,00 | 7,75 | 7,76 | 00:00:00 | | 2015-11-16 | 7,75 | 4.900 | 7,89 | 7,75 | 7,76 | 00:00:00 | | 2015-11-17 | 7,30 | 22.200 | 7,90 | 7,25 | 7,90 | 00:00:00 | | 2015-11-18 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2015-11-19 | 7,55 | 34.400 | 8,00 | 7,50 | 7,69 | 00:00:00 | | 2015-11-20 | 7,57 | 2.200 | 7,74 | 7,57 | 7,74 | 00:00:00 | | 2015-11-23 | 7,50 | 1.000 | 7,51 | 7,50 | 7,51 | 00:00:00 | | 2015-11-24 | 7,50 | 5.200 | 7,61 | 7,50 | 7,50 | 00:00:00 | | 2015-11-25 | 7,50 | 2.500 | 7,51 | 7,50 | 7,51 | 00:00:00 | | 2015-11-26 | 8,00 | 1.100 | 8,00 | 7,75 | 7,75 | 00:00:00 | | 2015-11-27 | 7,66 | 9.200 | 8,00 | 7,66 | 7,86 | 00:00:00 | | 2015-11-30 | 8,00 | 342.500 | 8,00 | 7,40 | 7,90 | 00:00:00 | | 2015-12-01 | 7,40 | 3.700 | 7,51 | 7,40 | 7,51 | 00:00:00 | | 2015-12-02 | 7,50 | 54.000 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2015-12-03 | 7,55 | 2.000 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2015-12-04 | 7,55 | 5.700 | 7,80 | 7,55 | 7,80 | 00:00:00 | | 2015-12-07 | 7,55 | 0 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2015-12-08 | 7,55 | 7.000 | 7,56 | 7,55 | 7,56 | 00:00:00 | | 2015-12-09 | 7,55 | 0 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2015-12-10 | 7,60 | 24.900 | 7,60 | 7,25 | 7,45 | 00:00:00 | | 2015-12-11 | 7,55 | 4.500 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2015-12-14 | 7,56 | 4.500 | 7,56 | 7,55 | 7,55 | 00:00:00 | | 2015-12-15 | 7,55 | 4.500 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2015-12-16 | 7,80 | 5.000 | 7,94 | 7,55 | 7,55 | 00:00:00 | | 2015-12-17 | 7,65 | 500 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2015-12-18 | 7,95 | 1.600 | 7,95 | 7,72 | 7,72 | 00:00:00 | | 2015-12-21 | 8,25 | 8.400 | 8,25 | 7,81 | 7,90 | 00:00:00 | | 2015-12-22 | 8,16 | 5.200 | 8,16 | 7,90 | 8,00 | 00:00:00 | | 2015-12-23 | 8,17 | 1.200 | 8,17 | 8,17 | 8,17 | 00:00:00 | | 2015-12-24 | 8,40 | 100 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-12-29 | 8,20 | 100 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2015-12-30 | 8,75 | 200 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2015-12-31 | 8,75 | 9.000 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2016-01-04 | 8,75 | 2.500 | 8,75 | 8,74 | 8,74 | 00:00:00 | | 2016-01-05 | 8,70 | 3.000 | 8,75 | 8,50 | 8,50 | 00:00:00 | | 2016-01-06 | 8,75 | 1.000 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2016-01-07 | 8,55 | 29.900 | 8,70 | 8,55 | 8,70 | 00:00:00 | | 2016-01-08 | 8,50 | 100 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2016-01-11 | 8,51 | 20.000 | 8,51 | 8,50 | 8,50 | 00:00:00 | | 2016-01-12 | 8,35 | 6.500 | 8,40 | 8,35 | 8,40 | 00:00:00 | | 2016-01-13 | 8,20 | 1.400 | 8,35 | 8,20 | 8,35 | 00:00:00 | | 2016-01-14 | 8,14 | 5.000 | 8,14 | 8,14 | 8,14 | 00:00:00 | | 2016-01-15 | 8,00 | 5.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2016-01-18 | 7,90 | 1.000 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2016-01-19 | 7,90 | 11.100 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2016-01-20 | 7,96 | 4.000 | 7,96 | 7,96 | 7,96 | 00:00:00 | | 2016-01-21 | 7,96 | 4.000 | 7,96 | 7,96 | 7,96 | 00:00:00 | | 2016-01-22 | 7,96 | 0 | 7,96 | 7,96 | 7,96 | 00:00:00 | | 2016-01-25 | 7,89 | 300 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2016-01-26 | 8,16 | 2.100 | 8,16 | 8,15 | 8,15 | 00:00:00 | | 2016-01-27 | 7,75 | 9.900 | 8,00 | 6,72 | 8,00 | 00:00:00 | | 2016-01-28 | 8,00 | 500 | 8,00 | 8,00 | 8,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
