CROCODILE GOLD CORP ORD Historical Stock Prices

CROCF 
$0.2227
*  
0.0177
8.63 %
Get CROCF Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading CROCF now


Community Rating:
View:    CROCF Pre-Market
 
 
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 27-JAN-2015 TO 27-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.
16:00 N/A  0.2227  0.206  0.2227 38,550
04/27/2015 0.2122 0.2227 0.206 0.2227 38,550
04/24/2015 0.205 0.205 0.205 0.205 7,500
04/23/2015 0.205 0.214 0.2 0.213 57,640
04/22/2015 0.2 0.2095 0.2 0.2095 7,500
04/21/2015 0.214 0.214 0.214 0.214 500
04/20/2015 0.2126 0.2126 0.202 0.21 16,000
04/17/2015 0.2 0.214 0.2 0.214 72,200
04/16/2015 0.201 0.2114 0.201 0.21 25,750
04/15/2015 0.2 0.2 0.19 0.19 109,500
04/14/2015 0.188 0.188 0.188 0.188 10,000
04/13/2015 0.208 0.208 0.198 0.2 19,200
04/10/2015 0.21 0.21 0.2 0.2 47,310
04/09/2015 0.187 0.195 0.187 0.1949 29,050
04/08/2015 0.1989 0.204 0.1926 0.204 83,900
04/07/2015 0.2139 0.214 0.198 0.1989 35,100
04/06/2015 0.2 0.215 0.198 0.214 113,600
04/02/2015 0.197 0.2 0.189 0.189 105,220
04/01/2015 0.1785 0.1932 0.177 0.1932 62,000
03/31/2015 0.185 0.185 0.1725 0.1725 53,070
03/30/2015 0.186 0.186 0.1746 0.1784 55,845
03/27/2015 0.18 0.18 0.18 0.18 3,000
03/26/2015 0.179 0.192 0.171 0.192 51,563
03/25/2015 0.1886 0.1886 0.1728 0.1728 41,500
03/24/2015 0.185 0.19 0.1825 0.19 76,000
03/23/2015 0.189 0.196 0.1766 0.185 20,555
03/20/2015 0.186 0.19 0.1822 0.19 96,000
03/19/2015 0.177 0.181 0.1681 0.181 156,290
03/18/2015 0.169 0.178 0.1602 0.1775 35,890
03/17/2015 0.1662 0.17 0.1557 0.1557 11,373
03/16/2015 0.1646 0.173 0.1555 0.173 59,575
03/13/2015 0.164 0.17 0.1592 0.1592 44,914
03/12/2015 0.15 0.171 0.15 0.16 115,200
03/11/2015 0.1505 0.1505 0.145 0.15 109,200
03/10/2015 0.168 0.175 0.1499 0.15 144,750
03/09/2015 0.16 0.165 0.16 0.165 172,556
03/06/2015 0.184 0.184 0.165 0.167 93,400
03/05/2015 0.179 0.18 0.179 0.18 63,100
03/04/2015 0.175 0.18 0.175 0.18 99,983
03/03/2015 0.1756 0.1795 0.17 0.17 12,134
03/02/2015 0.1778 0.18 0.1661 0.1661 62,545
02/27/2015 0.16 0.173 0.16 0.173 42,666
02/26/2015 0.1685 0.1709 0.1685 0.17 92,565
02/25/2015 0.174 0.177 0.165 0.165 11,397
02/24/2015 0.171 0.171 0.16 0.16 20,325
02/23/2015 0.161 0.1736 0.161 0.1708 7,410
02/20/2015 0.165 0.176 0.165 0.165 23,500
02/19/2015 0.18 0.18 0.1775 0.1789 29,000
02/18/2015 0.177 0.177 0.1645 0.1645 10,250
02/17/2015 0.1662 0.18 0.165 0.165 36,000
02/13/2015 0.176 0.178 0.167 0.1751 102,250
02/12/2015 0.17 0.182 0.1675 0.1675 50,000
02/11/2015 0.1631 0.165 0.1631 0.165 15,099
02/10/2015 0.165 0.165 0.165 0.165 15,000
02/09/2015 0.167 0.1765 0.1658 0.1658 4,667
02/06/2015 0.182 0.182 0.168 0.169 35,000
02/05/2015 0.186 0.186 0.186 0.186 100
02/04/2015 0.1775 0.18 0.171 0.1711 42,285
02/03/2015 0.177 0.185 0.173 0.175 175,600
02/02/2015 0.185 0.185 0.177 0.177 15,400
01/30/2015 0.165 0.178 0.165 0.175 41,500
01/29/2015 0.162 0.168 0.158 0.167 38,100
01/28/2015 0.1789 0.179 0.168 0.179 53,250
01/27/2015 0.16 0.187 0.16 0.1844 41,533
*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?