|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-23 | 1,17 | 33.500 | 1,18 | 1,14 | 1,17 | 00:00:00 | | 2000-08-24 | 1,15 | 34.300 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2000-08-25 | 1,15 | 17.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2000-08-28 | 1,17 | 97.100 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2000-08-29 | 1,17 | 345.700 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2000-08-30 | 1,11 | 15.300 | 1,16 | 1,11 | 1,14 | 00:00:00 | | 2000-08-31 | 1,18 | 51.000 | 1,18 | 1,11 | 1,11 | 00:00:00 | | 2000-09-01 | 1,25 | 66.000 | 1,25 | 1,12 | 1,15 | 00:00:00 | | 2000-09-05 | 1,29 | 24.000 | 1,29 | 1,20 | 1,25 | 00:00:00 | | 2000-09-06 | 1,19 | 21.000 | 1,24 | 1,17 | 1,17 | 00:00:00 | | 2000-09-07 | 1,15 | 10.700 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2000-09-08 | 1,19 | 57.700 | 1,27 | 1,17 | 1,27 | 00:00:00 | | 2000-09-11 | 1,19 | 9.500 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2000-09-12 | 1,19 | 28.700 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2000-09-13 | 1,15 | 20.300 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2000-09-14 | 1,12 | 17.700 | 1,19 | 1,12 | 1,13 | 00:00:00 | | 2000-09-15 | 1,17 | 75.400 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2000-09-18 | 1,17 | 20.100 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2000-09-19 | 1,10 | 29.200 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-09-20 | 1,06 | 17.400 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2000-09-21 | 1,10 | 29.800 | 1,15 | 1,05 | 1,05 | 00:00:00 | | 2000-09-22 | 1,10 | 31.700 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2000-09-25 | 1,10 | 20.400 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2000-09-26 | 1,00 | 75.500 | 1,10 | 1,00 | 1,06 | 00:00:00 | | 2000-09-27 | 1,15 | 1.061.200 | 1,16 | 1,10 | 1,10 | 00:00:00 | | 2000-09-28 | 1,20 | 59.900 | 1,25 | 1,05 | 1,05 | 00:00:00 | | 2000-09-29 | 1,25 | 1.537.500 | 1,25 | 1,05 | 1,20 | 00:00:00 | | 2000-10-02 | 1,30 | 20.100 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-10-03 | 1,30 | 87.400 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2000-10-04 | 1,12 | 10.300 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2000-10-05 | 1,06 | 18.100 | 1,16 | 1,06 | 1,15 | 00:00:00 | | 2000-10-06 | 1,10 | 15.100 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2000-10-10 | 1,06 | 443.900 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2000-10-11 | 1,14 | 403.800 | 1,14 | 1,05 | 1,10 | 00:00:00 | | 2000-10-12 | 1,10 | 18.000 | 1,10 | 1,01 | 1,05 | 00:00:00 | | 2000-10-13 | 1,09 | 183.100 | 1,10 | 1,02 | 1,10 | 00:00:00 | | 2000-10-16 | 1,05 | 159.900 | 1,10 | 1,05 | 1,07 | 00:00:00 | | 2000-10-17 | 1,10 | 14.300 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2000-10-18 | 1,10 | 666.200 | 1,15 | 1,03 | 1,15 | 00:00:00 | | 2000-10-19 | 1,10 | 11.500 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2000-10-20 | 1,10 | 21.300 | 1,10 | 1,01 | 1,01 | 00:00:00 | | 2000-10-23 | 1,20 | 527.300 | 1,23 | 1,04 | 1,04 | 00:00:00 | | 2000-10-24 | 1,15 | 35.800 | 1,16 | 1,10 | 1,11 | 00:00:00 | | 2000-10-25 | 1,10 | 4.400 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-10-26 | 1,10 | 24.200 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2000-10-27 | 1,05 | 6.700 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2000-10-30 | 1,03 | 2.300 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2000-10-31 | 1,03 | 4.200 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2000-11-02 | 1,03 | 13.400 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2000-11-03 | 1,07 | 20.400 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2000-11-06 | 1,05 | 3.000 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2000-11-07 | 1,05 | 42.600 | 1,07 | 0,96 | 1,07 | 00:00:00 | | 2000-11-08 | 1,10 | 77.500 | 1,10 | 1,00 | 1,09 | 00:00:00 | | 2000-11-09 | 1,10 | 3.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-11-10 | 1,05 | 10.200 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2000-11-13 | 1,03 | 27.200 | 1,09 | 1,03 | 1,09 | 00:00:00 | | 2000-11-14 | 1,01 | 10.700 | 1,10 | 1,01 | 1,01 | 00:00:00 | | 2000-11-15 | 1,05 | 56.500 | 1,12 | 1,05 | 1,05 | 00:00:00 | | 2000-11-16 | 1,09 | 20.000 | 1,12 | 1,05 | 1,10 | 00:00:00 | | 2000-11-17 | 1,11 | 35.000 | 1,11 | 1,05 | 1,09 | 00:00:00 | | 2000-11-20 | 1,07 | 17.000 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2000-11-21 | 1,10 | 11.100 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2000-11-22 | 1,01 | 27.200 | 1,15 | 1,01 | 1,15 | 00:00:00 | | 2000-11-24 | 1,01 | 4.800 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2000-11-27 | 1,05 | 51.400 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2000-11-28 | 1,16 | 50.000 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2000-11-29 | 1,05 | 9.500 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2000-11-30 | 1,12 | 25.200 | 1,12 | 1,05 | 1,05 | 00:00:00 | | 2000-12-01 | 1,02 | 16.200 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2000-12-04 | 1,00 | 5.900 | 1,09 | 1,00 | 1,09 | 00:00:00 | | 2000-12-05 | 1,08 | 30.200 | 1,13 | 1,00 | 1,10 | 00:00:00 | | 2000-12-06 | 1,09 | 20.100 | 1,10 | 1,05 | 1,08 | 00:00:00 | | 2000-12-07 | 1,06 | 10.000 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2000-12-08 | 1,03 | 4.500 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2000-12-11 | 1,05 | 2.100 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2000-12-12 | 1,00 | 12.400 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2000-12-13 | 1,05 | 15.800 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2000-12-15 | 1,05 | 3.000 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2000-12-18 | 1,00 | 27.300 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2000-12-19 | 0,98 | 73.700 | 0,98 | 0,93 | 0,96 | 00:00:00 | | 2000-12-20 | 0,95 | 35.600 | 0,95 | 0,90 | 0,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
