Crailar Technologies Inc. Historical Stock Prices

CRLRF 
$0.4071
*  
0.0129
3.07%
Get CRLRF Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading CRLRF now


Community Rating:
View:    CRLRF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.445  0.4011  0.4071 20,100
08/29/2014 0.42 0.436 0.405 0.42 77,226
08/28/2014 0.425 0.425 0.385 0.4 173,321
08/27/2014 0.4234 0.4289 0.4 0.42 183,711
08/26/2014 0.46 0.47 0.43 0.4498 27,719
08/25/2014 0.4699 0.4699 0.42 0.42 64,517
08/22/2014 0.48 0.49 0.4272 0.4275 88,624
08/21/2014 0.5 0.5 0.451 0.47 57,280
08/20/2014 0.5 0.511 0.462 0.462 57,080
08/19/2014 0.47 0.52 0.47 0.48 375,633
08/18/2014 0.42 0.5 0.42 0.47 128,760
08/15/2014 0.415 0.46 0.415 0.4166 228,290
08/14/2014 0.435 0.44 0.417 0.431 57,500
08/13/2014 0.425 0.4375 0.412 0.435 154,548
08/12/2014 0.422 0.425 0.415 0.415 451,413
08/11/2014 0.422 0.43 0.4106 0.42 35,950
08/08/2014 0.421 0.435 0.42 0.42 71,430
08/07/2014 0.4417 0.4417 0.42 0.42 217,502
08/06/2014 0.428 0.445 0.42 0.439 332,324
08/05/2014 0.405 0.42 0.4 0.406 439,103
08/04/2014 0.374 0.412 0.374 0.41 489,373
08/01/2014 0.525 0.525 0.3701 0.39 2,357,191
07/31/2014 0.5499 0.556 0.5 0.535 89,238
07/30/2014 0.59 0.602 0.52 0.5374 144,444
07/29/2014 0.7048 0.7498 0.59 0.62 79,476
07/28/2014 0.789 0.79 0.67 0.695 89,875
07/25/2014 0.85 0.85 0.78 0.78 13,991
07/24/2014 0.8 0.84 0.8 0.84 4,183
07/23/2014 0.85 0.85 0.757 0.78 7,105
07/22/2014 0.83 0.85 0.794 0.796 57,170
07/21/2014 0.843 0.843 0.83 0.84 11,300
07/18/2014 0.844 0.844 0.8161 0.844 11,194
07/17/2014 0.82 0.84 0.82 0.84 1,694
07/16/2014 0.84 0.84 0.8142 0.815 36,574
07/15/2014 0.83 0.853 0.812 0.8213 24,500
07/14/2014 0.896 0.9 0.85 0.85 38,516
07/11/2014 0.9 0.98 0.84 0.897 77,030
07/10/2014 0.88 0.88 0.88 0.88 1,562
07/09/2014 0.8601 0.98 0.8501 0.86 3,363
07/08/2014 0.8949 0.8949 0.86 0.86 5,300
07/07/2014 1.01 1.01 0.89 0.89 18,750
07/03/2014 1 1 0.897 1 2,150
07/02/2014 0.988 1 0.896 0.896 17,327
07/01/2014 0.96 0.99 0.92 0.99 35,703
06/30/2014 1.01 1.01 0.8571 0.96 19,918
06/27/2014 0.96 1.03 0.84 1.03 30,994
06/26/2014 0.89 0.92 0.89 0.9 12,333
06/25/2014 0.9 0.9 0.843 0.89 31,381
06/24/2014 0.8616 0.8616 0.825 0.825 2,500
06/23/2014 0.81 0.81 0.81 0.81 00
06/20/2014 0.807 0.83 0.8 0.81 3,200
06/19/2014 0.78 0.852 0.78 0.852 18,185
06/18/2014 0.887 0.91 0.8 0.8 72,146
06/17/2014 1.03 1.03 0.92 0.92 2,150
06/16/2014 0.888 0.8952 0.878 0.8952 5,511
06/13/2014 0.95 0.95 0.91 0.91 12,801
06/12/2014 0.91 0.96 0.91 0.96 11,161
06/11/2014 0.9009 0.971 0.9009 0.969 4,602
06/10/2014 0.956 0.956 0.956 0.956 2,057
06/09/2014 0.893 0.958 0.893 0.958 1,600
06/06/2014 0.964 0.966 0.8912 0.966 4,235
06/05/2014 0.976 0.976 0.946 0.9661 13,940
06/04/2014 1.0939 1.0939 0.96 0.96 58,800
06/03/2014 0.859 1.02 0.83 0.977 58,720
06/02/2014 0.895 0.895 0.8 0.8 10,100
05/30/2014 0.9 0.91 0.89 0.91 14,250
05/29/2014 0.9257 0.9257 0.822 0.918 9,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?