Home > Quotes > CXZ > Historical Prices

Crosshair Energy Corp Historical Stock Prices

CXZ 
$0.0334
*  
0.0032
  negative  
10.6%
Get CXZ Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    CXZ After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  0.0368  0.043  0.0329  0.0334 92,679
06/18/2013 0.0398 0.0398 0.0302 0.0302 461,167
06/17/2013 0.0344 0.037 0.0324 0.037 20,398
06/14/2013 0.0419 0.0419 0.0351 0.0365 151,795
06/13/2013 0.034 0.04 0.034 0.0398 184,804
06/12/2013 0.032 0.0355 0.0302 0.035 220,350
06/11/2013 0.036 0.04 0.0302 0.0322 1,478,364
06/10/2013 0.065 0.065 0.0377 0.0442 2,533,410
06/07/2013 0.07 0.07 0.0631 0.068 31,287
06/06/2013 0.07 0.0744 0.066 0.066 150,819
06/05/2013 0.0686 0.0725 0.063 0.0699 87,231
06/04/2013 0.075 0.079 0.0635 0.0699 335,564
06/03/2013 0.07 0.075 0.067 0.07 88,357
05/31/2013 0.0731 0.0776 0.073 0.075 72,803
05/30/2013 0.075 0.0777 0.071 0.0776 35,600
05/29/2013 0.073 0.075 0.066 0.075 110,797
05/28/2013 0.074 0.074 0.073 0.073 18,083
05/24/2013 0.076 0.0769 0.067 0.074 97,136
05/23/2013 0.075 0.075 0.07 0.0745 123,142
05/22/2013 0.07 0.08 0.07 0.078 730,601
05/21/2013 0.08 0.08 0.0641 0.065 271,646
05/20/2013 0.0634 0.0782 0.0634 0.075 30,520
05/17/2013 0.0634 0.0782 0.0634 0.075 185,389
05/16/2013 0.068 0.0759 0.066 0.0758 71,283
05/15/2013 0.0798 0.081 0.0634 0.0634 213,617
05/14/2013 0.067 0.08 0.067 0.08 106,985
05/13/2013 0.067 0.07 0.067 0.068 74,960
05/10/2013 0.07 0.07 0.067 0.067 39,519
05/09/2013 0.0675 0.072 0.0634 0.0634 14,188
05/08/2013 0.067 0.075 0.0617 0.07 133,297
05/07/2013 0.0701 0.075 0.07 0.0701 209,709
05/06/2013 0.0659 0.0739 0.06 0.0701 263,100
05/03/2013 0.064 0.067 0.06 0.067 29,574
05/02/2013 0.0571 0.065 0.057 0.065 116,497
05/01/2013 0.0669 0.067 0.0527 0.0527 191,201
04/30/2013 0.06 0.065 0.0543 0.065 182,604
04/29/2013 0.06 0.0679 0.0529 0.0531 147,782
04/26/2013 0.0615 0.066 0.0525 0.0526 131,847
04/25/2013 0.0573 0.07 0.0573 0.0574 70,215
04/24/2013 0.08 0.08 0.056 0.056 125,166
04/23/2013 0.079 0.0795 0.07 0.07 199,623
04/22/2013 0.06 0.0779 0.057 0.0732 907,559
04/19/2013 0.057 0.0618 0.05 0.057 238,265
04/18/2013 0.06 0.0608 0.0552 0.0596 123,264
04/17/2013 0.054 0.0578 0.0512 0.052 197,444
04/16/2013 0.0689 0.0689 0.051 0.052 255,550
04/15/2013 0.058 0.0619 0.055 0.055 104,010
04/12/2013 0.0638 0.0638 0.0558 0.0618 173,305
04/11/2013 0.0639 0.0639 0.052 0.06 222,521
04/10/2013 0.0501 0.0683 0.05 0.0597 1,214,068
04/09/2013 0.0799 0.0825 0.053 0.053 973,516
04/08/2013 0.083 0.09 0.083 0.09 50,371
04/05/2013 0.088 0.09 0.083 0.083 56,175
04/04/2013 0.089 0.096 0.082 0.082 26,050
04/03/2013 0.082 0.09 0.081 0.09 61,506
04/02/2013 0.099 0.1 0.081 0.088 900,895
04/01/2013 0.099 0.1 0.0905 0.1 209,200
03/28/2013 0.1 0.1 0.097 0.0971 488,561
03/27/2013 0.1046 0.105 0.1001 0.105 36,400
03/26/2013 0.1055 0.1055 0.1 0.1 169,204
03/25/2013 0.104 0.1048 0.1 0.1002 144,615
03/22/2013 0.105 0.1054 0.101 0.101 135,384
03/21/2013 0.1037 0.111 0.1037 0.105 107,958
03/20/2013 0.11 0.11 0.101 0.11 138,900
03/19/2013 0.104 0.112 0.101 0.112 86,793
03/18/2013 0.1093 0.1093 0.1001 0.106 40,046
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.