Crown Capital Partners Inc Historical Data - CRWN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Crown Capital Partners Inc (CRWN)
Crown Capital Partners Inc (CRWN) Historical

Crown Capital Partners Inc (CRWN)

1.40

0.00

(0.00%)

Closed 16 March 7:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.719424460432	1.39	1.4	1.39	220	1.39636364	CS
4	-0.05	-3.44827586207	1.45	1.54	1.39	391	1.39497646	CS
12	-0.25	-15.1515151515	1.65	1.93	1.39	267	1.50088396	CS
26	0.02	1.44927536232	1.38	1.93	0.94	695	1.34494474	CS
52	-3.6	-72	5	5	0.85	647	1.77949574	CS
156	-6.15	-81.4569536424	7.55	9.24	0.85	1380	7.14844562	CS
260	-4.44	-76.0273972603	5.84	9.24	0.85	2930	5.27068145	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	1.4	0	0.00	1.4	1.4	1.4	0
1741902000	1.4	0	0.00	1.4	1.4	1.4	0
1741815600	1.4	0	0.00	1.4	1.4	1.4	0
1741729200	1.4	0	0.00	1.4	1.4	1.4	0
1741642800	1.4	0.01	0.72	1.3899999	1.4	1.3899999	700
1741387200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	400
1741300800	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1741214400	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1741128000	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	635
1741041600	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	100
1740782400	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1740696000	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1740609600	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	4100
1740523200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1740436800	1.3899999	-0.15	-9.74	1.43	1.43	1.3899999	1300
1740177600	1.54	0	0.00	1.54	1.54	1.54	0
1740091200	1.54	0	0.00	1.54	1.54	1.54	0
1740004800	1.54	0.09	6.21	1.54	1.54	1.54	200
1739918400	1.45	0	0.00	1.45	1.45	1.45	0
1739572800	1.45	0	0.00	1.45	1.45	1.45	0
1739486400	1.45	0	0.00	1.45	1.45	1.45	20
1739400000	1.45	-0.15	-9.38	1.45	1.45	1.45	302
1739313600	1.6	0	0.00	1.6	1.6	1.6	2450
1739227200	1.6	0	0.00	1.6	1.6	1.6	0
1738968000	1.6	0	0.00	1.6	1.6	1.6	0
1738881600	1.6	0	0.00	1.6	1.6	1.6	0
1738795200	1.6	0	0.00	1.6	1.6	1.6	400
1738708800	1.6	0	0.00	1.6	1.6	1.6	0
1738622400	1.6	0	0.00	1.6	1.6	1.6	100
1738363200	1.6	0	0.00	1.6	1.6	1.6	0
1738276800	1.6	0	0.00	1.6	1.6	1.6	0
1738190400	1.6	0	0.00	1.6	1.6	1.6	0
1738104000	1.6	0	0.00	1.6	1.6	1.6	500
1738017600	1.6	0	0.00	1.6	1.6	1.6	0
1737758400	1.6	-0.09	-5.33	1.61	1.61	1.6	414
1737672000	1.69	0	0.00	1.69	1.69	1.69	0
1737585600	1.69	0	0.00	1.69	1.69	1.69	0
1737499200	1.69	0.06	3.68	1.93	1.93	1.69	650
1737412800	1.6299999	0.07	4.49	1.6299999	1.6299999	1.6299999	100
1737153600	1.56	0	0.00	1.56	1.56	1.56	0
1737067200	1.56	0	0.00	1.56	1.56	1.56	0
1736980800	1.56	-0.05	-3.11	1.52	1.56	1.4	308
1736894400	1.61	0	0.00	1.61	1.61	1.61	0
1736808000	1.61	0	0.00	1.61	1.61	1.61	4
1736548800	1.61	0	0.00	1.61	1.61	1.61	0
1736462400	1.61	0	0.00	1.61	1.61	1.61	0
1736376000	1.61	0	0.00	1.61	1.61	1.61	200
1736289600	1.61	0	0.00	1.61	1.61	1.61	0
1736203200	1.61	0	0.00	1.61	1.61	1.61	0
1735944000	1.61	0	0.00	1.61	1.61	1.61	0
1735857600	1.61	0	0.00	1.61	1.61	1.61	401
1735684800	1.61	0	0.00	1.61	1.61	1.61	0
1735598400	1.61	-0.04	-2.42	1.61	1.61	1.61	200
1735339200	1.65	0	0.00	1.65	1.65	1.65	0
1735080000	1.65	0	0.00	1.65	1.65	1.65	0
1734993600	1.65	0	0.00	1.65	1.65	1.65	0
1734734400	1.65	0.04	2.48	1.65	1.65	1.65	1200
1734648000	1.61	0	0.00	1.61	1.61	1.61	0
1734561600	1.61	0	0.00	1.7	1.7	1.61	1554
1734475200	1.61	0	0.00	1.61	1.61	1.61	500
1734388800	1.61	0.01	0.63	1.61	1.61	1.61	500

Crown Capital Partners

Pacifico Minerals

Agf Floating Rate Income...

Societe Generale Effekten

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions