|
 CREW GOLD CORP - [Ticker: CRU.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 CRU.TO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-08 | 1,18 | 3.700 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2004-07-09 | 1,18 | 3.300 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2004-07-12 | 1,22 | 3.000 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2004-07-13 | 1,20 | 3.800 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2004-07-14 | 1,15 | 20.300 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2004-07-15 | 1,12 | 2.100 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2004-07-16 | 1,13 | 8.600 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2004-07-19 | 1,13 | 7.900 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2004-07-20 | 1,10 | 4.200 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-07-21 | 1,05 | 20.000 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2004-07-22 | 1,09 | 6.100 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2004-07-23 | 1,07 | 1.400 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2004-07-26 | 1,05 | 10.100 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-07-27 | 1,09 | 10.600 | 1,09 | 1,00 | 1,04 | 00:00:00 | | 2004-07-28 | 1,02 | 7.000 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2004-07-29 | 1,03 | 28.500 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2004-07-30 | 1,05 | 12.800 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-08-03 | 1,20 | 65.400 | 1,20 | 1,05 | 1,05 | 00:00:00 | | 2004-08-04 | 1,10 | 4.800 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-08-05 | 1,06 | 2.100 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-08-06 | 1,12 | 17.900 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-08-09 | 1,12 | 13.100 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-08-10 | 1,16 | 51.100 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2004-08-11 | 1,13 | 19.700 | 1,20 | 1,13 | 1,16 | 00:00:00 | | 2004-08-12 | 1,08 | 29.400 | 1,16 | 1,07 | 1,07 | 00:00:00 | | 2004-08-13 | 1,12 | 25.000 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2004-08-16 | 1,12 | 2.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-08-17 | 1,13 | 17.200 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2004-08-18 | 1,13 | 28.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2004-08-19 | 1,14 | 30.900 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2004-08-20 | 1,17 | 22.800 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2004-08-23 | 1,15 | 1.400 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-08-24 | 1,13 | 10.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2004-08-25 | 1,18 | 26.700 | 1,18 | 1,12 | 1,12 | 00:00:00 | | 2004-08-26 | 1,14 | 3.700 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2004-08-30 | 1,12 | 2.800 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2004-09-01 | 1,12 | 700 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-09-03 | 1,10 | 3.400 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-09-07 | 1,09 | 5.300 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2004-09-08 | 1,08 | 1.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2004-09-09 | 1,05 | 22.000 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2004-09-10 | 1,20 | 3.800 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2004-09-13 | 1,19 | 5.000 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2004-09-14 | 1,18 | 6.200 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2004-09-15 | 1,17 | 3.000 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-09-16 | 1,17 | 27.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-09-17 | 1,25 | 6.000 | 1,25 | 1,17 | 1,18 | 00:00:00 | | 2004-09-20 | 1,25 | 15.600 | 1,25 | 1,14 | 1,14 | 00:00:00 | | 2004-09-21 | 1,18 | 19.500 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2004-09-22 | 1,18 | 3.000 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2004-09-23 | 1,16 | 21.000 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2004-09-27 | 1,14 | 20.500 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2004-09-28 | 1,18 | 4.400 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2004-09-29 | 1,16 | 6.800 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2004-09-30 | 1,17 | 14.600 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-10-01 | 1,18 | 33.000 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2004-10-05 | 1,16 | 22.000 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2004-10-06 | 1,23 | 17.300 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2004-10-07 | 1,22 | 2.600 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2004-10-08 | 1,21 | 33.500 | 1,21 | 1,15 | 1,15 | 00:00:00 | | 2004-10-12 | 1,21 | 15.000 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2004-10-13 | 1,18 | 19.400 | 1,27 | 1,18 | 1,20 | 00:00:00 | | 2004-10-14 | 1,20 | 6.300 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2004-10-15 | 1,20 | 113.000 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2004-10-18 | 1,17 | 73.000 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2004-10-19 | 1,14 | 7.800 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2004-10-20 | 1,14 | 8.600 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2004-10-21 | 1,17 | 6.800 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2004-10-22 | 1,17 | 79.700 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2004-10-25 | 1,18 | 88.000 | 1,23 | 1,17 | 1,17 | 00:00:00 | | 2004-10-26 | 1,23 | 500 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-10-27 | 1,16 | 29.200 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2004-11-01 | 1,12 | 14.300 | 1,27 | 1,12 | 1,12 | 00:00:00 | | 2004-11-02 | 1,15 | 634.500 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-11-03 | 1,20 | 7.400 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2004-11-04 | 1,16 | 14.000 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2004-11-05 | 1,16 | 27.900 | 1,25 | 1,14 | 1,22 | 00:00:00 | | 2004-11-08 | 1,17 | 48.900 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-11-10 | 1,12 | 20.800 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2004-11-11 | 1,15 | 47.700 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2004-11-12 | 1,15 | 20.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
