|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-12 | 10,43 | 2.600 | 10,55 | 10,43 | 10,55 | 00:00:00 | | 2017-01-13 | 10,47 | 15.300 | 10,50 | 10,47 | 10,50 | 00:00:00 | | 2017-01-16 | 10,43 | 6.300 | 10,47 | 10,43 | 10,47 | 00:00:00 | | 2017-01-17 | 10,00 | 1.400 | 10,05 | 10,00 | 10,05 | 00:00:00 | | 2017-01-18 | 10,45 | 1.600 | 10,47 | 10,44 | 10,44 | 00:00:00 | | 2017-01-19 | 10,47 | 6.000 | 10,47 | 10,45 | 10,45 | 00:00:00 | | 2017-01-20 | 10,40 | 100 | 10,40 | 10,40 | 10,40 | 00:00:00 | | 2017-01-23 | 10,40 | 0 | 10,40 | 10,40 | 10,40 | 00:00:00 | | 2017-01-24 | 10,00 | 8.400 | 10,30 | 10,00 | 10,30 | 00:00:00 | | 2017-01-25 | 10,00 | 13.000 | 10,35 | 10,00 | 10,35 | 00:00:00 | | 2017-01-26 | 9,45 | 8.200 | 10,01 | 9,45 | 10,01 | 00:00:00 | | 2017-01-27 | 10,00 | 7.700 | 10,00 | 9,69 | 9,74 | 00:00:00 | | 2017-01-30 | 10,00 | 1.100 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2017-01-31 | 9,75 | 1.700 | 9,77 | 9,75 | 9,77 | 00:00:00 | | 2017-02-01 | 10,00 | 4.800 | 10,00 | 9,75 | 9,99 | 00:00:00 | | 2017-02-02 | 10,35 | 2.900 | 10,35 | 9,99 | 9,99 | 00:00:00 | | 2017-02-03 | 10,35 | 1.000 | 10,35 | 10,35 | 10,35 | 00:00:00 | | 2017-02-06 | 10,25 | 300 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2017-02-07 | 10,25 | 800 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2017-02-08 | 9,96 | 200 | 9,96 | 9,96 | 9,96 | 00:00:00 | | 2017-02-09 | 10,00 | 4.700 | 10,20 | 9,91 | 10,20 | 00:00:00 | | 2017-02-10 | 10,00 | 1.500 | 10,00 | 9,99 | 9,99 | 00:00:00 | | 2017-02-13 | 10,00 | 44.700 | 10,01 | 10,00 | 10,00 | 00:00:00 | | 2017-02-14 | 10,00 | 23.600 | 10,01 | 10,00 | 10,00 | 00:00:00 | | 2017-02-15 | 10,10 | 400 | 10,10 | 9,91 | 9,91 | 00:00:00 | | 2017-02-16 | 9,95 | 3.600 | 9,95 | 9,80 | 9,91 | 00:00:00 | | 2017-02-17 | 10,10 | 4.100 | 10,10 | 10,09 | 10,09 | 00:00:00 | | 2017-02-21 | 10,10 | 3.700 | 10,10 | 10,00 | 10,00 | 00:00:00 | | 2017-02-22 | 10,15 | 331.100 | 10,15 | 10,05 | 10,05 | 00:00:00 | | 2017-02-23 | 10,23 | 300 | 10,23 | 10,23 | 10,23 | 00:00:00 | | 2017-02-24 | 10,05 | 1.500 | 10,06 | 10,05 | 10,06 | 00:00:00 | | 2017-02-27 | 10,05 | 2.500 | 10,23 | 10,05 | 10,23 | 00:00:00 | | 2017-02-28 | 10,10 | 1.800 | 10,11 | 10,10 | 10,11 | 00:00:00 | | 2017-03-01 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2017-03-02 | 10,25 | 5.500 | 10,25 | 10,05 | 10,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
