CROCODILE GOLD CORP ORD Historical Stock Prices

CROCF 
$0.239
*  
-0.011
-4.40 %
Get CROCF Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CROCF now


Community Rating:
View:    CROCF 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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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  0.239  0.2312  0.239 17,000
07/02/2015 0.24 0.244 0.232 0.2351 81,768
07/01/2015 0.25 0.25 0.25 0.25 152,600
06/30/2015 0.2455 0.25 0.2425 0.25 62,061
06/29/2015 0.25 0.252 0.24 0.24 128,950
06/26/2015 0.2414 0.25 0.2414 0.25 33,700
06/25/2015 0.245 0.25 0.2428 0.25 16,850
06/24/2015 0.2527 0.2552 0.241 0.2485 120,300
06/23/2015 0.25 0.255 0.2421 0.255 16,400
06/22/2015 0.255 0.26 0.243 0.255 170,635
06/19/2015 0.2504 0.26 0.25 0.26 81,050
06/18/2015 0.2551 0.268 0.25 0.2598 19,100
06/17/2015 0.26 0.26 0.26 0.26 66,900
06/16/2015 0.2644 0.2644 0.255 0.2597 7,000
06/15/2015 0.26 0.2673 0.26 0.26 26,270
06/12/2015 0.26 0.2667 0.26 0.26 62,950
06/11/2015 0.251 0.26 0.251 0.26 110,354
06/10/2015 0.26 0.27 0.26 0.265 32,000
06/09/2015 0.26 0.2664 0.256 0.26 47,661
06/08/2015 0.255 0.26 0.255 0.26 33,184
06/05/2015 0.255 0.264 0.255 0.264 113,900
06/04/2015 0.266 0.266 0.2575 0.2575 26,000
06/03/2015 0.255 0.27 0.255 0.27 38,033
06/02/2015 0.255 0.265 0.255 0.255 53,900
06/01/2015 0.261 0.269 0.249 0.2504 231,961
05/29/2015 0.2615 0.27 0.2543 0.26 126,336
05/28/2015 0.2625 0.273 0.2625 0.2696 32,875
05/27/2015 0.2783 0.2783 0.2666 0.2757 44,200
05/26/2015 0.2687 0.28 0.265 0.269 210,402
05/22/2015 0.287 0.289 0.2775 0.2775 128,137
05/21/2015 0.28 0.29 0.273 0.29 26,000
05/20/2015 0.279 0.2807 0.265 0.28 130,192
05/19/2015 0.279 0.279 0.26 0.269 70,400
05/18/2015 0.28 0.29 0.27 0.29 78,500
05/15/2015 0.26 0.292 0.256 0.28 647,121
05/14/2015 0.254 0.26 0.253 0.257 130,000
05/13/2015 0.2528 0.265 0.2528 0.261 69,300
05/12/2015 0.252 0.267 0.25 0.256 169,379
05/11/2015 0.2586 0.274 0.241 0.252 1,002,651
05/08/2015 0.222 0.2233 0.2202 0.2202 22,400
05/07/2015 0.21 0.22 0.21 0.22 76,500
05/06/2015 0.238 0.238 0.2192 0.22 25,900
05/05/2015 0.235 0.235 0.22 0.2217 25,300
05/04/2015 0.2205 0.24 0.2205 0.24 11,500
05/01/2015 0.216 0.216 0.205 0.205 22,500
04/30/2015 0.205 0.205 0.205 0.205 5,000
04/29/2015 0.225 0.232 0.22 0.22 65,000
04/28/2015 0.2204 0.2317 0.22 0.22 97,900
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
*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?