|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-26 | 1,83 | 5.000 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2007-10-29 | 1,79 | 11.000 | 1,80 | 1,75 | 1,78 | 00:00:00 | | 2007-10-30 | 1,75 | 6.400 | 1,76 | 1,75 | 1,76 | 00:00:00 | | 2007-10-31 | 1,82 | 107.600 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2007-11-01 | 1,75 | 78.300 | 1,80 | 1,72 | 1,78 | 00:00:00 | | 2007-11-02 | 1,80 | 94.100 | 1,85 | 1,74 | 1,85 | 00:00:00 | | 2007-11-05 | 1,81 | 119.500 | 1,83 | 1,72 | 1,80 | 00:00:00 | | 2007-11-06 | 1,75 | 40.900 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2007-11-07 | 1,78 | 147.700 | 1,85 | 1,72 | 1,80 | 00:00:00 | | 2007-11-08 | 1,66 | 89.800 | 1,81 | 1,56 | 1,76 | 00:00:00 | | 2007-11-09 | 1,67 | 17.200 | 1,78 | 1,63 | 1,64 | 00:00:00 | | 2007-11-12 | 1,58 | 85.500 | 1,71 | 1,56 | 1,71 | 00:00:00 | | 2007-11-13 | 1,60 | 71.200 | 1,70 | 1,54 | 1,55 | 00:00:00 | | 2007-11-14 | 1,56 | 23.000 | 1,80 | 1,53 | 1,80 | 00:00:00 | | 2007-11-15 | 1,32 | 34.600 | 1,61 | 1,32 | 1,54 | 00:00:00 | | 2007-11-16 | 1,45 | 289.300 | 1,45 | 1,35 | 1,38 | 00:00:00 | | 2007-11-19 | 1,33 | 40.800 | 1,44 | 1,33 | 1,44 | 00:00:00 | | 2007-11-20 | 1,66 | 56.100 | 1,69 | 1,42 | 1,42 | 00:00:00 | | 2007-11-21 | 1,61 | 92.200 | 1,73 | 1,54 | 1,73 | 00:00:00 | | 2007-11-22 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2007-11-23 | 1,51 | 123.300 | 1,63 | 1,51 | 1,53 | 00:00:00 | | 2007-11-26 | 1,53 | 16.900 | 1,74 | 1,51 | 1,58 | 00:00:00 | | 2007-11-27 | 1,51 | 2.700 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2007-11-28 | 1,49 | 900 | 1,53 | 1,49 | 1,53 | 00:00:00 | | 2007-11-29 | 1,47 | 49.000 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2007-11-30 | 1,38 | 13.600 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2007-12-03 | 1,35 | 154.200 | 1,46 | 1,34 | 1,40 | 00:00:00 | | 2007-12-04 | 1,43 | 170.600 | 1,43 | 1,36 | 1,36 | 00:00:00 | | 2007-12-05 | 1,49 | 19.400 | 1,51 | 1,46 | 1,46 | 00:00:00 | | 2007-12-06 | 1,55 | 5.000 | 1,55 | 1,48 | 1,48 | 00:00:00 | | 2007-12-07 | 1,49 | 900 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2007-12-10 | 1,48 | 3.600 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2007-12-11 | 1,55 | 16.100 | 1,57 | 1,48 | 1,48 | 00:00:00 | | 2007-12-12 | 1,59 | 11.300 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2007-12-13 | 1,60 | 9.700 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2007-12-14 | 1,55 | 4.100 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2007-12-17 | 1,44 | 198.600 | 1,52 | 1,42 | 1,52 | 00:00:00 | | 2007-12-18 | 1,52 | 6.100 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2007-12-19 | 1,59 | 2.700 | 1,65 | 1,59 | 1,59 | 00:00:00 | | 2007-12-20 | 1,58 | 13.100 | 1,59 | 1,57 | 1,57 | 00:00:00 | | 2007-12-21 | 1,60 | 15.000 | 1,69 | 1,53 | 1,64 | 00:00:00 | | 2007-12-24 | 1,61 | 5.100 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2007-12-27 | 1,67 | 3.200 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2007-12-28 | 1,75 | 100 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2007-12-31 | 1,66 | 7.100 | 1,74 | 1,66 | 1,74 | 00:00:00 | | 2008-01-02 | 1,66 | 9.100 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2008-01-03 | 1,86 | 52.100 | 1,89 | 1,81 | 1,81 | 00:00:00 | | 2008-01-04 | 1,85 | 2.600 | 1,92 | 1,85 | 1,86 | 00:00:00 | | 2008-01-07 | 1,81 | 5.300 | 1,89 | 1,81 | 1,89 | 00:00:00 | | 2008-01-08 | 1,95 | 27.300 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2008-01-09 | 1,90 | 7.600 | 2,00 | 1,85 | 1,95 | 00:00:00 | | 2008-01-10 | 1,89 | 21.100 | 1,89 | 1,81 | 1,89 | 00:00:00 | | 2008-01-11 | 1,86 | 14.800 | 2,00 | 1,64 | 1,64 | 00:00:00 | | 2008-01-14 | 1,95 | 11.100 | 1,95 | 1,88 | 1,88 | 00:00:00 | | 2008-01-15 | 1,83 | 6.900 | 1,96 | 1,63 | 1,96 | 00:00:00 | | 2008-01-16 | 1,82 | 8.000 | 1,82 | 1,67 | 1,67 | 00:00:00 | | 2008-01-17 | 1,75 | 4.800 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2008-01-18 | 1,70 | 11.800 | 1,77 | 1,69 | 1,75 | 00:00:00 | | 2008-01-21 | 1,65 | 50.000 | 1,68 | 1,50 | 1,68 | 00:00:00 | | 2008-01-22 | 1,58 | 45.500 | 1,75 | 1,55 | 1,58 | 00:00:00 | | 2008-01-23 | 1,65 | 9.400 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2008-01-24 | 1,69 | 6.000 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2008-01-25 | 1,73 | 10.500 | 1,85 | 1,72 | 1,80 | 00:00:00 | | 2008-01-28 | 1,72 | 91.100 | 1,87 | 1,69 | 1,87 | 00:00:00 | | 2008-01-29 | 1,72 | 63.300 | 1,81 | 1,71 | 1,81 | 00:00:00 | | 2008-01-30 | 1,73 | 21.000 | 1,73 | 1,65 | 1,66 | 00:00:00 | | 2008-01-31 | 1,65 | 33.700 | 1,71 | 1,60 | 1,70 | 00:00:00 | | 2008-02-01 | 1,74 | 2.800 | 1,74 | 1,73 | 1,74 | 00:00:00 | | 2008-02-04 | 1,70 | 4.000 | 1,76 | 1,70 | 1,76 | 00:00:00 | | 2008-02-05 | 1,70 | 12.900 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2008-02-06 | 1,69 | 8.100 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2008-02-07 | 1,65 | 15.600 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2008-02-08 | 1,63 | 4.000 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2008-02-11 | 1,64 | 18.200 | 1,74 | 1,38 | 1,63 | 00:00:00 | | 2008-02-12 | 1,66 | 23.500 | 1,71 | 1,66 | 1,68 | 00:00:00 | | 2008-02-13 | 1,65 | 81.100 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2008-02-14 | 1,62 | 9.400 | 1,67 | 1,62 | 1,67 | 00:00:00 | | 2008-02-15 | 1,62 | 2.500 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2008-02-19 | 1,71 | 14.600 | 1,77 | 1,69 | 1,69 | 00:00:00 | | 2008-02-20 | 1,75 | 33.600 | 1,79 | 1,70 | 1,75 | 00:00:00 | | 2008-02-21 | 1,73 | 35.000 | 1,80 | 1,72 | 1,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
