Historical Stock Prices

CRLRF 
$0.265
*  
-0.01
-3.64 %
Get CRLRF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CRLRF now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.265 0.265 0.265 0.265 100
04/23/2015 0.249 0.275 0.249 0.275 30,100
04/22/2015 0.27 0.27 0.253 0.253 15,000
04/21/2015 0.275 0.275 0.271 0.275 30,701
04/20/2015 0.28 0.28 0.24 0.24 32,900
04/17/2015 0.27 0.275 0.2271 0.275 10,390
04/16/2015 0.285 0.285 0.255 0.255 59,665
04/15/2015 0.28 0.285 0.24 0.285 29,426
04/14/2015 0.27 0.285 0.24 0.26 21,300
04/13/2015 0.1852 0.2433 0.1852 0.24 133,586
04/10/2015 0.19 0.19 0.172 0.188 86,176
04/09/2015 0.2499 0.2499 0.174 0.18 37,732
04/08/2015 0.1645 0.2049 0.16 0.1885 26,679
04/07/2015 0.194 0.225 0.163 0.177 134,652
04/06/2015 0.1865 0.2199 0.17 0.185 117,891
04/02/2015 0.2 0.21 0.17 0.17 125,000
04/01/2015 0.197 0.2299 0.1802 0.19 192,453
03/31/2015 0.2041 0.25 0.2041 0.2478 64,134
03/30/2015 0.2 0.246 0.2 0.22 43,601
03/27/2015 0.21 0.21 0.19 0.2 94,100
03/26/2015 0.2175 0.2349 0.215 0.2193 29,779
03/25/2015 0.225 0.235 0.214 0.218 17,250
03/24/2015 0.24 0.24 0.232 0.235 11,100
03/23/2015 0.2447 0.2729 0.238 0.238 42,430
03/20/2015 0.25 0.2799 0.25 0.26 7,860
03/19/2015 0.279 0.2799 0.2501 0.2501 14,649
03/18/2015 0.25 0.2789 0.25 0.2766 9,974
03/17/2015 0.2899 0.2899 0.262 0.265 1,439
03/16/2015 0.2939 0.2939 0.267 0.267 9,109
03/13/2015 0.2691 0.3 0.25 0.267 54,974
03/12/2015 0.2671 0.2671 0.2671 0.2671 1,000
03/11/2015 0.2801 0.303 0.2801 0.2801 19,506
03/10/2015 0.3 0.306 0.2991 0.3 18,328
03/09/2015 0.2801 0.31 0.2801 0.288 11,084
03/06/2015 0.31 0.31 0.29 0.2901 20,718
03/05/2015 0.31 0.31 0.31 0.31 4,400
03/04/2015 0.315 0.315 0.31 0.31 69,912
03/03/2015 0.301 0.322 0.301 0.31 17,258
03/02/2015 0.34 0.34 0.3 0.32 2,700
02/27/2015 0.31 0.33 0.291 0.33 11,941
02/26/2015 0.3 0.3099 0.2671 0.3099 37,371
02/25/2015 0.269 0.3 0.2681 0.3 1,549
02/24/2015 0.2652 0.2986 0.2611 0.2986 28,112
02/23/2015 0.333 0.333 0.29 0.299 13,651
02/20/2015 0.35 0.35 0.282 0.282 21,970
02/19/2015 0.2802 0.301 0.264 0.3 60,263
02/18/2015 0.342 0.342 0.29 0.3029 16,797
02/17/2015 0.356 0.36 0.2867 0.2867 60,103
02/13/2015 0.3349 0.335 0.2725 0.335 52,981
02/12/2015 0.3253 0.35 0.319 0.32 183,506
02/11/2015 0.3252 0.3256 0.3252 0.3256 7,512
02/10/2015 0.34 0.34 0.34 0.34 4,100
02/09/2015 0.35 0.35 0.33 0.33 113,453
02/06/2015 0.33 0.341 0.33 0.33 16,740
02/05/2015 0.31 0.348 0.31 0.3201 28,271
02/04/2015 0.321 0.321 0.3001 0.3001 5,232
02/03/2015 0.3 0.323 0.29 0.31 26,009
02/02/2015 0.3091 0.3115 0.29 0.3 9,511
01/30/2015 0.3069 0.3069 0.2824 0.3039 3,440
01/29/2015 0.31 0.3133 0.2751 0.298 56,931
01/28/2015 0.313 0.323 0.295 0.3 53,050
01/27/2015 0.315 0.324 0.31 0.31 55,671
01/26/2015 0.298 0.3 0.295 0.3 29,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?