|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-01-28 | 8,00 | 500 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2016-01-29 | 8,75 | 500.300 | 8,75 | 7,70 | 7,75 | 00:00:00 | | 2016-02-01 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2016-02-02 | 7,67 | 0 | 7,67 | 7,67 | 7,67 | 00:00:00 | | 2016-02-03 | 7,71 | 2.000 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2016-02-04 | 8,05 | 200 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2016-02-05 | 8,11 | 4.000 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2016-02-08 | 8,11 | 0 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2016-02-09 | 8,06 | 4.900 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2016-02-10 | 8,06 | 0 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2016-02-11 | 8,06 | 0 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2016-02-12 | 8,06 | 0 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2016-02-16 | 8,06 | 0 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2016-02-17 | 8,14 | 100 | 8,14 | 8,14 | 8,14 | 00:00:00 | | 2016-02-18 | 8,14 | 0 | 8,14 | 8,14 | 8,14 | 00:00:00 | | 2016-02-19 | 8,14 | 0 | 8,14 | 8,14 | 8,14 | 00:00:00 | | 2016-02-22 | 8,14 | 0 | 8,14 | 8,14 | 8,14 | 00:00:00 | | 2016-02-23 | 7,92 | 2.800 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2016-02-24 | 7,92 | 1.400 | 7,95 | 7,92 | 7,92 | 00:00:00 | | 2016-02-25 | 7,92 | 200 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2016-02-26 | 7,93 | 2.500 | 7,93 | 7,92 | 7,92 | 00:00:00 | | 2016-02-29 | 8,50 | 1.900 | 8,50 | 8,48 | 8,48 | 00:00:00 | | 2016-03-01 | 8,15 | 2.800 | 8,50 | 8,15 | 8,50 | 00:00:00 | | 2016-03-02 | 7,72 | 4.100 | 8,10 | 7,72 | 8,10 | 00:00:00 | | 2016-03-03 | 8,00 | 6.800 | 8,00 | 7,80 | 7,80 | 00:00:00 | | 2016-03-04 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2016-03-07 | 7,94 | 1.200 | 8,00 | 7,90 | 8,00 | 00:00:00 | | 2016-03-08 | 7,94 | 0 | 7,94 | 7,94 | 7,94 | 00:00:00 | | 2016-03-09 | 7,94 | 1.500 | 8,01 | 7,94 | 8,01 | 00:00:00 | | 2016-03-10 | 7,94 | 0 | 7,94 | 7,94 | 7,94 | 00:00:00 | | 2016-03-11 | 8,20 | 500 | 8,20 | 8,19 | 8,19 | 00:00:00 | | 2016-03-14 | 8,20 | 600 | 8,20 | 8,19 | 8,19 | 00:00:00 | | 2016-03-15 | 8,01 | 4.100 | 8,05 | 8,01 | 8,05 | 00:00:00 | | 2016-03-16 | 7,97 | 3.900 | 8,01 | 7,97 | 8,00 | 00:00:00 | | 2016-03-17 | 7,95 | 11.400 | 8,10 | 7,72 | 8,00 | 00:00:00 | | 2016-03-18 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2016-03-21 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2016-03-22 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2016-03-23 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2016-03-24 | 8,10 | 226.000 | 8,30 | 8,10 | 8,30 | 00:00:00 | | 2016-03-28 | 8,10 | 2.000 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2016-03-29 | 7,72 | 9.200 | 8,10 | 7,72 | 8,00 | 00:00:00 | | 2016-03-30 | 7,90 | 16.800 | 7,90 | 7,69 | 7,90 | 00:00:00 | | 2016-03-31 | 8,35 | 19.200 | 8,36 | 7,63 | 7,63 | 00:00:00 | | 2016-04-01 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2016-04-04 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2016-04-05 | 8,20 | 2.500 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2016-04-06 | 8,90 | 14.800 | 9,95 | 8,73 | 8,73 | 00:00:00 | | 2016-04-07 | 8,80 | 13.700 | 8,91 | 8,75 | 8,90 | 00:00:00 | | 2016-04-08 | 8,80 | 8.000 | 8,87 | 8,80 | 8,85 | 00:00:00 | | 2016-04-11 | 9,01 | 5.800 | 9,20 | 8,76 | 8,76 | 00:00:00 | | 2016-04-12 | 8,37 | 6.300 | 8,99 | 8,37 | 8,99 | 00:00:00 | | 2016-04-13 | 8,53 | 1.100 | 8,54 | 8,53 | 8,54 | 00:00:00 | | 2016-04-14 | 8,53 | 8.500 | 8,54 | 8,52 | 8,53 | 00:00:00 | | 2016-04-15 | 8,30 | 14.800 | 8,75 | 8,10 | 8,75 | 00:00:00 | | 2016-04-18 | 8,21 | 6.600 | 8,43 | 8,20 | 8,40 | 00:00:00 | | 2016-04-19 | 8,21 | 0 | 8,21 | 8,21 | 8,21 | 00:00:00 | | 2016-04-20 | 8,30 | 2.800 | 8,60 | 8,30 | 8,60 | 00:00:00 | | 2016-04-21 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2016-04-22 | 8,78 | 1.100 | 8,79 | 8,30 | 8,30 | 00:00:00 | | 2016-04-25 | 8,55 | 1.000 | 8,55 | 8,50 | 8,50 | 00:00:00 | | 2016-04-26 | 8,60 | 700 | 8,60 | 8,56 | 8,56 | 00:00:00 | | 2016-04-27 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2016-04-28 | 8,60 | 1.400 | 8,65 | 8,60 | 8,65 | 00:00:00 | | 2016-04-29 | 8,80 | 1.000 | 8,85 | 8,80 | 8,85 | 00:00:00 | | 2016-05-02 | 9,25 | 4.300 | 9,25 | 8,98 | 8,99 | 00:00:00 | | 2016-05-03 | 9,25 | 1.500 | 9,25 | 9,24 | 9,24 | 00:00:00 | | 2016-05-04 | 9,25 | 0 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2016-05-05 | 9,17 | 4.600 | 9,17 | 9,09 | 9,09 | 00:00:00 | | 2016-05-06 | 9,50 | 400 | 9,50 | 9,40 | 9,40 | 00:00:00 | | 2016-05-09 | 9,50 | 2.800 | 9,50 | 9,49 | 9,49 | 00:00:00 | | 2016-05-10 | 9,25 | 4.900 | 9,26 | 9,15 | 9,15 | 00:00:00 | | 2016-05-11 | 9,01 | 2.800 | 9,02 | 9,01 | 9,02 | 00:00:00 | | 2016-05-12 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2016-05-13 | 9,37 | 600 | 9,40 | 9,35 | 9,35 | 00:00:00 | | 2016-05-16 | 9,40 | 1.400 | 9,40 | 9,33 | 9,33 | 00:00:00 | | 2016-05-17 | 9,50 | 4.100 | 9,70 | 9,39 | 9,39 | 00:00:00 | | 2016-05-18 | 9,75 | 1.000 | 9,75 | 9,70 | 9,70 | 00:00:00 | | 2016-05-19 | 9,75 | 1.700 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2016-05-20 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2016-05-24 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
