CRAILAR TECHNOLOGIES INC Historical Stock Prices

CRLRF 
$0.2
*  
-0.005
-2.44 %
Get CRLRF Alerts
*Delayed - data as of Dec. 19, 2014 12:43 ET  -  Find a broker to begin trading CRLRF now


Community Rating:
View:    CRLRF Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:43 N/A  0.205  0.1902  0.20 36,621
12/18/2014 0.1901 0.205 0.179 0.205 244,521
12/17/2014 0.2179 0.255 0.1816 0.1999 75,529
12/16/2014 0.2151 0.218 0.199 0.2179 189,770
12/15/2014 0.2393 0.2393 0.21 0.2151 131,105
12/12/2014 0.2298 0.2298 0.2298 0.2298 1,500
12/11/2014 0.2189 0.24 0.2 0.2311 163,032
12/10/2014 0.2268 0.25 0.2268 0.2268 111,449
12/09/2014 0.257 0.268 0.2275 0.2275 391,932
12/08/2014 0.245 0.2683 0.2429 0.2579 29,112
12/05/2014 0.24 0.2518 0.24 0.245 29,066
12/04/2014 0.2692 0.2692 0.2676 0.2676 23,440
12/03/2014 0.265 0.2699 0.245 0.245 85,004
12/02/2014 0.2451 0.265 0.245 0.2598 46,096
12/01/2014 0.27 0.27 0.2451 0.2518 44,900
11/28/2014 0.2368 0.2452 0.2368 0.245 13,322
11/26/2014 0.26 0.268 0.228 0.268 185,031
11/25/2014 0.26 0.26 0.241 0.25 54,592
11/24/2014 0.2599 0.26 0.2447 0.26 29,722
11/21/2014 0.265 0.265 0.24 0.2599 38,800
11/20/2014 0.2609 0.2609 0.23 0.25 234,006
11/19/2014 0.269 0.2899 0.2609 0.2609 74,273
11/18/2014 0.278 0.29 0.27 0.28 26,460
11/17/2014 0.294 0.3 0.27 0.27 63,000
11/14/2014 0.28 0.3 0.26 0.3 58,396
11/13/2014 0.3 0.325 0.25 0.28 191,133
11/12/2014 0.27 0.27 0.27 0.27 00
11/11/2014 0.271 0.285 0.265 0.27 383,700
11/10/2014 0.28 0.2824 0.2551 0.2607 38,806
11/07/2014 0.309 0.309 0.2601 0.2768 88,400
11/06/2014 0.295 0.31 0.275 0.2813 85,933
11/05/2014 0.247 0.302 0.247 0.28 80,475
11/04/2014 0.308 0.308 0.28 0.28 137,750
11/03/2014 0.2601 0.31 0.2601 0.31 5,634
10/31/2014 0.31 0.31 0.28 0.28 106,772
10/30/2014 0.293 0.293 0.265 0.28 38,500
10/29/2014 0.3194 0.3194 0.29 0.29 20,085
10/28/2014 0.2899 0.31 0.2899 0.31 58,105
10/27/2014 0.3079 0.3079 0.3079 0.3079 200
10/24/2014 0.306 0.308 0.265 0.2787 67,799
10/23/2014 0.2672 0.31 0.2457 0.31 204,395
10/22/2014 0.325 0.325 0.2441 0.2656 192,881
10/21/2014 0.3081 0.3237 0.298 0.3045 14,364
10/20/2014 0.31 0.31 0.2741 0.287 43,650
10/17/2014 0.325 0.325 0.27 0.28 45,100
10/16/2014 0.225 0.27 0.225 0.261 26,441
10/15/2014 0.25 0.25 0.2097 0.24 239,394
10/14/2014 0.35 0.35 0.224 0.2499 199,206
10/13/2014 0.345 0.345 0.2653 0.28 54,500
10/10/2014 0.345 0.345 0.2653 0.28 202,343
10/09/2014 0.3531 0.3531 0.3 0.3 16,781
10/08/2014 0.348 0.355 0.32 0.3401 258,428
10/07/2014 0.4 0.4 0.32 0.33 143,735
10/06/2014 0.35 0.3785 0.34 0.3785 17,107
10/03/2014 0.356 0.356 0.34 0.3485 27,100
10/02/2014 0.3999 0.3999 0.345 0.345 64,854
10/01/2014 0.3899 0.3899 0.3529 0.3899 20,795
09/30/2014 0.38 0.3939 0.365 0.3939 79,195
09/29/2014 0.365 0.3699 0.3631 0.3655 14,295
09/26/2014 0.405 0.41 0.396 0.409 40,821
09/25/2014 0.403 0.403 0.3673 0.3949 34,700
09/24/2014 0.436 0.436 0.3694 0.3694 148,268
09/23/2014 0.385 0.4 0.385 0.39 44,180
09/22/2014 0.3621 0.455 0.3621 0.39 31,285
09/19/2014 0.403 0.41 0.37 0.41 306,817
09/18/2014 0.4199 0.4476 0.398 0.41 5,800
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?