Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2018		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Apr 11, 2018		0.1350	0.1350	0.1350	0	-0.07(-32.50%)
Apr 10, 2018	0.1350	0.2000	0.1350	0.2000	18,500	+0.08(+60.00%)
Apr 09, 2018	0.1250	0.1250	0.1250	0.1250	2,100	-0.04(-24.24%)
Mar 29, 2018		0.1650	0.1650	0.1650	0	+0.04(+26.92%)
Mar 16, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Mar 13, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Mar 01, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Feb 28, 2018	0.1300	0.1300	0.1300	0.1300	27,500	+0.00(+0.00%)
Feb 27, 2018	0.1300	0.1300	0.1300	0.1300	64,000	+0.00(+0.00%)
Feb 26, 2018	0.1300	0.1300	0.1300	0.1300	5,000	-0.01(-3.70%)
Feb 23, 2018	0.1350	0.1350	0.1350	0.1350	27,000	+0.01(+3.85%)
Feb 12, 2018		0.1300	0.1300	0.1300	0	+0.01(+8.33%)
Feb 07, 2018		0.1200	0.1200	0.1200	0	-0.01(-4.00%)
Feb 05, 2018		0.1250	0.1250	0.1250	0	-0.01(-3.85%)
Feb 01, 2018		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Jan 31, 2018	0.1300	0.1300	0.1250	0.1250	7,000	-0.02(-10.71%)
Jan 22, 2018		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
Jan 05, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 03, 2018		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Jan 02, 2018	0.1350	0.1350	0.1350	0.1350	9,500	-0.07(-32.50%)
Dec 29, 2017		0.2000	0.2000	0.2000	0	+0.05(+29.03%)
Dec 28, 2017	0.1800	0.1950	0.1350	0.1550	33,000	+0.01(+10.71%)
Dec 27, 2017	0.1800	0.1800	0.1400	0.1400	20,200	-0.03(-20.00%)
Dec 22, 2017	0.1500	0.1750	0.1500	0.1750	15,000	+0.03(+20.69%)
Dec 21, 2017	0.1300	0.1450	0.1300	0.1450	26,000	+0.01(+7.41%)
Dec 20, 2017	0.1600	0.1600	0.1350	0.1350	9,500	-0.02(-15.62%)
Dec 19, 2017	0.1500	0.1600	0.1500	0.1600	3,550	+0.01(+6.67%)
Dec 18, 2017	0.1500	0.1500	0.1500	0.1500	3,000	+0.01(+7.14%)
Dec 15, 2017	0.1400	0.1400	0.1400	0.1400	3,000	-0.00(-3.45%)
Dec 14, 2017	0.1450	0.1450	0.1450	0.1450	8,000	-0.03(-14.71%)
Dec 13, 2017	0.1700	0.1700	0.1700	0.1700	4,000	+0.02(+13.33%)
Dec 12, 2017	0.1500	0.1500	0.1500	0.1500	3,000	+0.01(+3.45%)
Dec 11, 2017	0.1450	0.1450	0.1450	0.1450	3,000	+0.00(+3.57%)
Dec 07, 2017		0.1400	0.1400	0.1400	0	-0.00(-3.45%)
Dec 06, 2017	0.1500	0.1500	0.1400	0.1450	21,000	-0.01(-3.33%)
Dec 05, 2017	0.1500	0.1500	0.1500	0.1500	18,000	-0.03(-16.67%)
Dec 01, 2017		0.1800	0.1800	0.1800	0	+0.02(+12.50%)
Nov 30, 2017	0.1600	0.1600	0.1600	0.1600	29,500	-0.01(-5.88%)
Nov 29, 2017	0.1600	0.1700	0.1600	0.1700	47,000	-0.01(-5.56%)
Nov 21, 2017		0.1800	0.1800	0.1800	0	+0.01(+5.88%)
Nov 17, 2017		0.1700	0.1700	0.1700	0	+0.02(+13.33%)
Nov 16, 2017	0.1500	0.1500	0.1500	0.1500	3,000	-0.05(-25.00%)
Oct 05, 2017		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Oct 04, 2017	0.2000	0.2000	0.2000	0.2000	6,000	+0.01(+5.26%)
Sep 29, 2017		0.1900	0.1900	0.1900	0	+0.02(+11.76%)
Sep 26, 2017		0.1700	0.1700	0.1700	0	-0.01(-5.56%)
Sep 25, 2017	0.1800	0.1800	0.1800	0.1800	6,000	+0.00(+0.00%)
Sep 19, 2017		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Sep 15, 2017		0.1800	0.1800	0.1800	0	+0.02(+16.13%)
Sep 14, 2017	0.1550	0.1550	0.1550	0.1550	3,000	-0.04(-18.42%)
Sep 08, 2017		0.1900	0.1900	0.1900	0	+0.02(+15.15%)
Sep 07, 2017	0.1650	0.1750	0.1650	0.1650	12,120	-0.01(-2.94%)
Sep 01, 2017		0.1700	0.1700	0.1700	0	+0.02(+13.33%)
Aug 31, 2017	0.1650	0.1700	0.1500	0.1500	17,500	-0.01(-3.23%)
Aug 30, 2017	0.1600	0.1600	0.1550	0.1550	11,000	-0.02(-13.89%)
Aug 29, 2017	0.1800	0.1800	0.1800	0.1800	5,000	+0.00(+0.00%)
Aug 28, 2017	0.1800	0.1800	0.1800	0.1800	5,000	+0.01(+2.86%)
Aug 23, 2017		0.1750	0.1750	0.1750	0	+0.02(+16.67%)
Aug 22, 2017	0.1500	0.1500	0.1500	0.1500	14,000	+0.01(+3.45%)
Aug 21, 2017	0.1450	0.1450	0.1450	0.1450	6,000	+0.00(+3.57%)
Aug 17, 2017		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Aug 16, 2017	0.1400	0.1400	0.1350	0.1350	14,000	-0.01(-3.57%)
Aug 15, 2017	0.1400	0.1400	0.1400	0.1400	1,500	+0.01(+7.69%)
Aug 14, 2017	0.1300	0.1300	0.1300	0.1300	8,000	+0.00(+0.00%)
Aug 11, 2017	0.1200	0.1300	0.1200	0.1300	15,900	+0.01(+13.04%)
Aug 09, 2017		0.1150	0.1150	0.1150	0	-0.03(-23.33%)
Aug 01, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jul 26, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jul 24, 2017		0.1500	0.1500	0.1500	0	+0.02(+20.00%)
Jul 21, 2017	0.1250	0.1250	0.1250	0.1250	2,000	-0.02(-10.71%)
Jul 18, 2017		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Jul 17, 2017	0.1300	0.1350	0.1300	0.1350	6,500	+0.02(+12.50%)
Jul 14, 2017	0.1350	0.1350	0.1200	0.1200	4,000	-0.01(-4.00%)
Jul 12, 2017		0.1250	0.1250	0.1250	0	-0.01(-3.85%)
Jul 11, 2017	0.1300	0.1300	0.1300	0.1300	16,000	+0.01(+4.00%)
Jul 07, 2017		0.1250	0.1250	0.1250	0	-0.02(-13.79%)
Jul 05, 2017		0.1450	0.1450	0.1450	0	+0.00(+3.57%)
Jul 03, 2017	0.1400	0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jun 29, 2017		0.1400	0.1400	0.1400	0	+0.02(+12.00%)
Jun 28, 2017	0.1400	0.1400	0.1250	0.1250	17,000	+0.00(+0.00%)
Jun 27, 2017	0.1250	0.1250	0.1250	0.1250	1,000	-0.02(-16.67%)
Jun 23, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jun 20, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jun 16, 2017		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Jun 13, 2017		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Jun 08, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jun 06, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
May 31, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
May 30, 2017	0.1500	0.1500	0.1500	0.1500	5,000	+0.00(+0.00%)
May 25, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
May 23, 2017		0.1500	0.1500	0.1500	0	+0.01(+3.45%)
May 19, 2017	0.1450	0.1450	0.1450	0.1450	6,000	-0.01(-3.33%)
May 15, 2017		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
May 12, 2017	0.1600	0.1600	0.1600	0.1600	9,000	+0.01(+3.23%)
May 11, 2017	0.1550	0.1550	0.1550	0.1550	10,000	+0.01(+3.33%)
May 08, 2017		0.1500	0.1500	0.1500	0	+0.01(+7.14%)
May 04, 2017		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
May 02, 2017		0.1400	0.1400	0.1400	0	+0.01(+3.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Crownia Holdings (TSV: CNH )

Historical Prices

Popular Pages