Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 14, 2024 | 2.200 | 2.200 | 1.400 | 1.400 | 9,541 | -1.00(-41.67%) |
| Jul 19, 2024 | 2.400 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2024 | 2.400 | 0 | +0.11(+4.80%) | |||
| Jul 16, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 300 | +0.00(+0.00%) |
| Jul 10, 2024 | 2.290 | 0 | +0.18(+8.53%) | |||
| Jul 08, 2024 | 2.110 | 10 | -0.10(-4.52%) | |||
| Jul 05, 2024 | 3.000 | 3.000 | 2.100 | 2.210 | 1,365 | -0.80(-26.58%) |
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.