Crown Capital Partners Inc (CRWN.NT)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1740696000 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1740609600 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 2000 |
| 1740523200 | 40.05 | -4.95 | -11.00 | 40.05 | 40.05 | 40.05 | 5000 |
| 1740436800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1740177600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1740091200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 5000 |
| 1740004800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1739918400 | 45 | 5 | 12.50 | 45 | 45 | 45 | 13000 |
| 1739572800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739486400 | 40 | 0.75 | 1.91 | 40 | 40 | 40 | 12000 |
| 1739400000 | 39.25 | 0.25 | 0.64 | 39.25 | 39.25 | 39.25 | 2000 |
| 1739313600 | 39 | -6 | -13.33 | 39 | 39 | 39 | 22000 |
| 1739227200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738968000 | 45 | 6 | 15.38 | 45 | 45 | 45 | 4000 |
| 1738881600 | 39 | 5.72 | 17.19 | 39 | 39 | 39 | 209000 |
| 1738795200 | 33.28 | 1.23 | 3.84 | 33.28 | 33.28 | 33.28 | 7000 |
| 1738708800 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1738622400 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1738363200 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1738276800 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1738190400 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1738104000 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1738017600 | 32.049999 | -8.95 | -21.83 | 32.049999 | 32.049999 | 32.049999 | 10000 |
| 1737758400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737672000 | 41 | -3 | -6.82 | 41 | 41 | 41 | 2000 |
| 1737585600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737499200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737412800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737153600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737067200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736980800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736894400 | 44 | 2 | 4.76 | 44 | 44 | 44 | 5000 |
| 1736808000 | 42 | -2 | -4.55 | 42 | 42 | 42 | 3000 |
| 1736548800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736462400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736376000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736289600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736203200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735944000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735857600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735684800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735598400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735339200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735080000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1734993600 | 44 | -5 | -10.20 | 48.5 | 48.5 | 44 | 27000 |
| 1734734400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 10000 |
| 1734648000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 21000 |
| 1734561600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 47000 |
| 1734475200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1734388800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1734129600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1734043200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1733956800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1733870400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1733784000 | 49 | 0 | 0.00 | 47.5 | 49 | 47.5 | 14000 |
| 1733524800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1733438400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1733352000 | 49 | 9 | 22.50 | 49 | 49 | 49 | 202000 |
| 1733265600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733179200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
