|
 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 | | 2016-05-24 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2016-05-25 | 9,20 | 2.800 | 9,45 | 9,20 | 9,45 | 00:00:00 | | 2016-05-26 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-05-27 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-05-30 | 9,20 | 2.500 | 9,21 | 9,20 | 9,21 | 00:00:00 | | 2016-05-31 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-06-01 | 9,20 | 11.300 | 9,25 | 9,20 | 9,25 | 00:00:00 | | 2016-06-02 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-06-03 | 9,30 | 300 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-06-06 | 9,45 | 700 | 9,45 | 9,25 | 9,25 | 00:00:00 | | 2016-06-07 | 9,35 | 2.000 | 9,45 | 9,35 | 9,45 | 00:00:00 | | 2016-06-08 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2016-06-09 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2016-06-10 | 9,30 | 1.600 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-06-13 | 9,30 | 700 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-06-14 | 9,30 | 1.500 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-06-15 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-06-16 | 9,48 | 200 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2016-06-17 | 9,48 | 0 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2016-06-20 | 9,50 | 700 | 9,50 | 9,49 | 9,49 | 00:00:00 | | 2016-06-21 | 9,03 | 7.300 | 9,90 | 8,61 | 9,33 | 00:00:00 | | 2016-06-22 | 9,15 | 900 | 9,18 | 9,15 | 9,18 | 00:00:00 | | 2016-06-23 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2016-06-24 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2016-06-27 | 9,15 | 1.900 | 9,21 | 9,15 | 9,21 | 00:00:00 | | 2016-06-28 | 9,15 | 400 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2016-06-29 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2016-06-30 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2016-07-04 | 9,01 | 500 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2016-07-05 | 9,40 | 1.100 | 9,40 | 9,05 | 9,05 | 00:00:00 | | 2016-07-06 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-07-07 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-07-08 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-07-11 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-07-12 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-07-13 | 9,20 | 600 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-07-14 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-07-15 | 9,35 | 300 | 9,35 | 9,34 | 9,34 | 00:00:00 | | 2016-07-18 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2016-07-19 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2016-07-20 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2016-07-21 | 9,30 | 1.200 | 9,30 | 9,20 | 9,30 | 00:00:00 | | 2016-07-22 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-07-25 | 9,00 | 14.900 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2016-07-26 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2016-07-27 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2016-07-28 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2016-07-29 | 9,30 | 300 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-08-02 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-08-03 | 9,20 | 300 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-08-04 | 9,23 | 800 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2016-08-05 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2016-08-08 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2016-08-09 | 9,30 | 500 | 9,30 | 9,29 | 9,29 | 00:00:00 | | 2016-08-10 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-08-11 | 9,40 | 400 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-08-12 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-08-15 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2016-08-16 | 9,79 | 2.600 | 9,79 | 9,20 | 9,33 | 00:00:00 | | 2016-08-17 | 9,79 | 0 | 9,79 | 9,79 | 9,79 | 00:00:00 | | 2016-08-18 | 9,79 | 0 | 9,79 | 9,79 | 9,79 | 00:00:00 | | 2016-08-19 | 9,79 | 0 | 9,79 | 9,79 | 9,79 | 00:00:00 | | 2016-08-22 | 9,79 | 0 | 9,79 | 9,79 | 9,79 | 00:00:00 | | 2016-08-23 | 9,60 | 2.700 | 9,60 | 9,25 | 9,25 | 00:00:00 | | 2016-08-24 | 9,60 | 9.300 | 9,69 | 9,50 | 9,60 | 00:00:00 | | 2016-08-25 | 9,65 | 4.000 | 9,65 | 9,50 | 9,51 | 00:00:00 | | 2016-08-26 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2016-08-29 | 9,35 | 7.800 | 9,46 | 9,35 | 9,46 | 00:00:00 | | 2016-08-30 | 9,25 | 14.500 | 9,26 | 9,24 | 9,25 | 00:00:00 | | 2016-08-31 | 9,30 | 3.800 | 9,35 | 9,25 | 9,25 | 00:00:00 | | 2016-09-01 | 9,30 | 300 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-09-02 | 9,30 | 1.100 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-09-06 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2016-09-07 | 9,50 | 2.000 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2016-09-08 | 9,58 | 100 | 9,58 | 9,58 | 9,58 | 00:00:00 | | 2016-09-09 | 9,65 | 700 | 9,65 | 9,55 | 9,55 | 00:00:00 | | 2016-09-12 | 9,70 | 400 | 9,70 | 9,69 | 9,69 | 00:00:00 | | 2016-09-13 | 9,70 | 3.000 | 9,71 | 9,70 | 9,71 | 00:00:00 | | 2016-09-14 | 9,75 | 2.700 | 9,75 | 9,70 | 9,70 | 00:00:00 | | 2016-09-15 | 9,74 | 400 | 9,74 | 9,74 | 9,74 | 00:00:00 | | 2016-09-16 | 9,75 | 500 | 9,75 | 9,75 | 9,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
