CROCODILE GOLD CORP ORD Historical Stock Prices

CROCF 
$0.192
*  
0.0192
11.11 %
Get CROCF Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading CROCF 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 26-DEC-2014 TO 26-MAR-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  0.192  0.171  0.192 51,563
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
01/26/2015 0.1597 0.169 0.1597 0.169 22,000
01/23/2015 0.171 0.171 0.156 0.156 24,000
01/22/2015 0.162 0.1775 0.1592 0.174 72,300
01/21/2015 0.174 0.174 0.158 0.168 77,506
01/20/2015 0.171 0.182 0.163 0.163 51,600
01/16/2015 0.177 0.1875 0.17 0.1743 105,444
01/15/2015 0.1849 0.185 0.1835 0.1835 16,400
01/14/2015 0.179 0.185 0.166 0.166 98,114
01/13/2015 0.162 0.175 0.16 0.16 211,144
01/12/2015 0.136 0.152 0.136 0.1485 77,510
01/09/2015 0.1291 0.136 0.1291 0.134 117,000
01/08/2015 0.13 0.13 0.1292 0.1292 10,350
01/07/2015 0.128 0.1295 0.126 0.127 68,292
01/06/2015 0.129 0.135 0.127 0.135 329,550
01/05/2015 0.1239 0.124 0.11 0.1222 97,000
01/02/2015 0.124 0.1242 0.1123 0.1199 32,366
12/31/2014 0.1165 0.13 0.1165 0.1279 222,350
12/30/2014 0.111 0.126 0.111 0.1212 54,300
12/29/2014 0.122 0.1245 0.106 0.1111 44,200
12/26/2014 0.124 0.124 0.112 0.112 38,300
*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?