|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 1,20 | 13.000 | 1,24 | 1,13 | 1,20 | 00:00:00 | | 2000-05-01 | 1,15 | 3.400 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2000-05-02 | 1,20 | 17.400 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2000-05-03 | 1,15 | 13.500 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2000-05-04 | 1,15 | 34.000 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2000-05-05 | 1,15 | 33.300 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2000-05-08 | 1,15 | 14.400 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2000-05-09 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-05-10 | 1,14 | 54.400 | 1,15 | 1,07 | 1,10 | 00:00:00 | | 2000-05-11 | 1,15 | 18.500 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2000-05-12 | 1,15 | 97.300 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2000-05-15 | 1,10 | 11.100 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2000-05-16 | 1,15 | 38.500 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2000-05-17 | 1,15 | 6.800 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2000-05-18 | 1,15 | 74.000 | 1,15 | 1,10 | 1,13 | 00:00:00 | | 2000-05-19 | 1,14 | 25.000 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2000-05-23 | 1,10 | 31.400 | 1,15 | 1,07 | 1,15 | 00:00:00 | | 2000-05-24 | 1,11 | 62.800 | 1,11 | 1,05 | 1,05 | 00:00:00 | | 2000-05-25 | 1,09 | 85.000 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2000-05-26 | 1,09 | 83.000 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2000-05-29 | 1,09 | 8.700 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2000-05-30 | 1,05 | 28.400 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2000-05-31 | 1,09 | 24.700 | 1,09 | 1,01 | 1,02 | 00:00:00 | | 2000-06-01 | 1,10 | 11.600 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2000-06-02 | 1,05 | 7.100 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2000-06-05 | 1,08 | 30.700 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2000-06-06 | 1,09 | 157.100 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2000-06-07 | 1,09 | 32.500 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2000-06-08 | 1,09 | 99.100 | 1,09 | 1,06 | 1,07 | 00:00:00 | | 2000-06-09 | 1,16 | 337.900 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2000-06-12 | 1,19 | 176.000 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2000-06-13 | 1,20 | 215.400 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2000-06-14 | 1,34 | 506.700 | 1,37 | 1,19 | 1,20 | 00:00:00 | | 2000-06-15 | 1,27 | 441.400 | 1,31 | 1,22 | 1,31 | 00:00:00 | | 2000-06-16 | 1,23 | 170.400 | 1,29 | 1,21 | 1,29 | 00:00:00 | | 2000-06-19 | 1,20 | 138.200 | 1,27 | 1,17 | 1,27 | 00:00:00 | | 2000-06-20 | 1,20 | 545.000 | 1,23 | 1,14 | 1,17 | 00:00:00 | | 2000-06-21 | 1,20 | 136.900 | 1,20 | 1,15 | 1,19 | 00:00:00 | | 2000-06-22 | 1,24 | 434.200 | 1,29 | 1,20 | 1,21 | 00:00:00 | | 2000-06-23 | 1,39 | 742.500 | 1,39 | 1,25 | 1,25 | 00:00:00 | | 2000-06-26 | 1,33 | 291.500 | 1,37 | 1,28 | 1,36 | 00:00:00 | | 2000-06-27 | 1,29 | 170.900 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2000-06-28 | 1,29 | 53.600 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2000-06-29 | 1,25 | 227.300 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2000-06-30 | 1,25 | 100.500 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2000-07-04 | 1,25 | 18.900 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2000-07-05 | 1,28 | 380.700 | 1,35 | 1,28 | 1,29 | 00:00:00 | | 2000-07-06 | 1,29 | 181.700 | 1,31 | 1,27 | 1,31 | 00:00:00 | | 2000-07-07 | 1,27 | 415.000 | 1,31 | 1,20 | 1,30 | 00:00:00 | | 2000-07-10 | 1,25 | 155.000 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2000-07-11 | 1,25 | 203.200 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2000-07-12 | 1,24 | 104.200 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2000-07-13 | 1,23 | 135.800 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2000-07-14 | 1,23 | 126.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2000-07-17 | 1,19 | 209.600 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2000-07-18 | 1,15 | 360.600 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2000-07-19 | 1,15 | 198.700 | 1,23 | 1,14 | 1,18 | 00:00:00 | | 2000-07-20 | 1,14 | 102.700 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2000-07-21 | 1,12 | 181.600 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2000-07-24 | 1,12 | 103.300 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2000-07-25 | 1,13 | 42.400 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2000-07-26 | 1,13 | 100.600 | 1,13 | 1,09 | 1,12 | 00:00:00 | | 2000-07-27 | 1,18 | 70.100 | 1,18 | 1,11 | 1,13 | 00:00:00 | | 2000-07-28 | 1,14 | 47.400 | 1,16 | 1,10 | 1,10 | 00:00:00 | | 2000-07-31 | 1,12 | 145.600 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2000-08-01 | 1,13 | 13.600 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2000-08-02 | 1,17 | 39.000 | 1,17 | 1,10 | 1,14 | 00:00:00 | | 2000-08-03 | 1,22 | 37.200 | 1,23 | 1,13 | 1,15 | 00:00:00 | | 2000-08-04 | 1,22 | 149.400 | 1,22 | 1,14 | 1,22 | 00:00:00 | | 2000-08-08 | 1,17 | 87.300 | 1,24 | 1,14 | 1,24 | 00:00:00 | | 2000-08-09 | 1,20 | 146.700 | 1,24 | 1,17 | 1,18 | 00:00:00 | | 2000-08-10 | 1,19 | 100.000 | 1,24 | 1,15 | 1,22 | 00:00:00 | | 2000-08-11 | 1,20 | 10.200 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2000-08-14 | 1,18 | 47.800 | 1,25 | 1,18 | 1,21 | 00:00:00 | | 2000-08-15 | 1,18 | 22.100 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2000-08-16 | 1,20 | 50.800 | 1,20 | 1,15 | 1,18 | 00:00:00 | | 2000-08-17 | 1,18 | 89.600 | 1,20 | 1,15 | 1,19 | 00:00:00 | | 2000-08-18 | 1,19 | 29.200 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2000-08-21 | 1,25 | 88.400 | 1,25 | 1,15 | 1,19 | 00:00:00 | | 2000-08-22 | 1,20 | 74.400 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2000-08-23 | 1,17 | 33.500 | 1,18 | 1,14 | 1,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
