Crown Capital Partners Inc (TSX: CRWN )
1.050
-0.300
(-22.22%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Oct 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 1.260 | 1.380 | 1.030 | 1.050 | 3,205 | -0.30(-22.22%) |
| Oct 03, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 300 | +0.04(+3.05%) |
| Oct 01, 2024 | 1.310 | 0 | -0.05(-3.68%) | |||
| Sep 26, 2024 | 1.360 | 70 | -0.02(-1.45%) | |||
| Sep 25, 2024 | 1.300 | 1.380 | 1.300 | 1.380 | 4,100 | +0.06(+4.55%) |
| Sep 20, 2024 | 1.320 | 0 | +0.25(+23.36%) | |||
| Sep 19, 2024 | 1.240 | 1.240 | 1.030 | 1.070 | 2,100 | -0.31(-22.46%) |
| Sep 18, 2024 | 1.050 | 1.380 | 1.050 | 1.380 | 5,750 | +0.38(+38.00%) |
| Sep 17, 2024 | 1.240 | 1.240 | 1.000 | 1.000 | 710 | -0.38(-27.54%) |
| Sep 13, 2024 | 1.380 | 1 | +0.00(+0.00%) | |||
| Sep 12, 2024 | 1.240 | 1.380 | 1.240 | 1.380 | 4,200 | +0.19(+15.97%) |
| Sep 10, 2024 | 1.190 | 7 | +0.13(+12.26%) | |||
| Sep 06, 2024 | 1.060 | 0 | -0.06(-5.36%) | |||
| Sep 05, 2024 | 0.9400 | 1.150 | 0.9400 | 1.120 | 4,481 | +0.21(+23.08%) |
| Sep 04, 2024 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 1,005 | -0.11(-10.78%) |
| Aug 27, 2024 | 1.020 | 0 | -0.01(-0.97%) | |||
| Aug 22, 2024 | 1.030 | 300 | -0.02(-1.90%) | |||
| Aug 21, 2024 | 1.030 | 1.050 | 1.010 | 1.050 | 8,560 | +0.01(+0.96%) |
| Aug 20, 2024 | 1.200 | 1.200 | 1.030 | 1.040 | 800 | -0.21(-16.80%) |
| Aug 19, 2024 | 1.350 | 1.350 | 1.250 | 1.250 | 1,500 | -0.10(-7.41%) |
| Aug 16, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.00(+0.00%) |
| Aug 15, 2024 | 1.400 | 1.400 | 1.350 | 1.350 | 600 | -0.05(-3.57%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.