Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2017		0.1350	0.1350	0.1350	0	-0.01(-10.00%)
Apr 25, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Apr 24, 2017	0.1500	0.1500	0.1500	0.1500	3,000	-0.01(-6.25%)
Apr 20, 2017		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Apr 19, 2017	0.1500	0.1600	0.1500	0.1500	46,000	+0.00(+0.00%)
Apr 18, 2017	0.1450	0.1500	0.1450	0.1500	41,000	+0.00(+0.00%)
Apr 17, 2017	0.1500	0.1500	0.1500	0.1500	32,000	+0.01(+3.45%)
Apr 13, 2017	0.1450	0.1450	0.1450	0.1450	14,000	+0.00(+0.00%)
Apr 12, 2017	0.1450	0.1450	0.1450	0.1450	18,000	+0.00(+0.00%)
Apr 11, 2017	0.1450	0.1450	0.1450	0.1450	13,000	+0.01(+7.41%)
Apr 06, 2017		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Apr 05, 2017	0.1350	0.1350	0.1350	0.1350	4,000	-0.01(-6.90%)
Apr 04, 2017	0.1400	0.1450	0.1400	0.1450	54,000	+0.01(+7.41%)
Apr 03, 2017	0.1350	0.1350	0.1350	0.1350	45,000	+0.02(+12.50%)
Mar 31, 2017	0.1200	0.1200	0.1200	0.1200	2,000	+0.01(+9.09%)
Mar 30, 2017	0.1350	0.1350	0.1100	0.1100	114,100	-0.03(-18.52%)
Mar 29, 2017	0.1350	0.1350	0.1350	0.1350	1,000	+0.00(+0.00%)
Mar 27, 2017		0.1350	0.1350	0.1350	0	+0.01(+8.00%)
Mar 22, 2017		0.1250	0.1250	0.1250	0	-0.01(-3.85%)
Mar 21, 2017	0.1300	0.1300	0.1300	0.1300	4,000	+0.01(+8.33%)
Mar 20, 2017	0.1200	0.1200	0.1200	0.1200	6,000	+0.00(+0.00%)
Mar 16, 2017		0.1200	0.1200	0.1200	0	+0.01(+9.09%)
Mar 15, 2017	0.1300	0.1300	0.1100	0.1100	90,500	-0.03(-18.52%)
Mar 13, 2017		0.1350	0.1350	0.1350	0	-0.01(-6.90%)
Mar 10, 2017	0.1450	0.1450	0.1450	0.1450	16,000	-0.01(-3.33%)
Mar 07, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Mar 06, 2017	0.1400	0.1500	0.1400	0.1500	3,000	+0.02(+15.38%)
Mar 02, 2017		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Feb 28, 2017		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Feb 02, 2017		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Jan 31, 2017		0.1350	0.1350	0.1350	0	-0.01(-3.57%)
Jan 30, 2017	0.1400	0.1400	0.1400	0.1400	500	+0.01(+3.70%)
Jan 27, 2017	0.1350	0.1350	0.1350	0.1350	10,000	+0.01(+8.00%)
Jan 26, 2017	0.1350	0.1350	0.1250	0.1250	43,500	-0.01(-7.41%)
Jan 25, 2017	0.1350	0.1350	0.1350	0.1350	500	-0.01(-6.90%)
Jan 24, 2017	0.1600	0.1800	0.1450	0.1450	24,000	-0.01(-3.33%)
Jan 19, 2017		0.1500	0.1500	0.1500	0	-0.04(-21.05%)
Jan 13, 2017		0.1900	0.1900	0.1900	0	+0.04(+26.67%)
Jan 12, 2017	0.1600	0.1750	0.1500	0.1500	16,800	+0.01(+3.45%)
Jan 05, 2017		0.1450	0.1450	0.1450	0	-0.01(-3.33%)
Jan 04, 2017	0.1500	0.1500	0.1500	0.1500	50,500	-0.01(-6.25%)
Dec 30, 2016		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Dec 29, 2016	0.1500	0.1500	0.1500	0.1500	5,500	+0.00(+0.00%)
Dec 28, 2016	0.1500	0.1600	0.1500	0.1500	7,500	+0.00(+0.00%)
Dec 23, 2016		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Dec 22, 2016	0.1450	0.1500	0.1450	0.1500	18,500	+0.00(+0.00%)
Dec 21, 2016	0.1450	0.1500	0.1450	0.1500	12,000	+0.01(+7.14%)
Dec 20, 2016	0.1350	0.1450	0.1350	0.1400	13,500	-0.01(-6.67%)
Dec 19, 2016	0.1500	0.1500	0.1500	0.1500	2,000	-0.02(-9.09%)
Dec 16, 2016	0.1650	0.1650	0.1650	0.1650	1,500	+0.00(+0.00%)
Dec 15, 2016	0.1550	0.1650	0.1500	0.1650	37,000	+0.01(+3.13%)
Dec 14, 2016	0.1600	0.1600	0.1600	0.1600	1,500	+0.00(+0.00%)
Dec 13, 2016	0.1600	0.1600	0.1600	0.1600	1,500	+0.00(+0.00%)
Dec 12, 2016	0.1600	0.1600	0.1600	0.1600	800	+0.00(+0.00%)
Dec 09, 2016	0.1600	0.1600	0.1600	0.1600	1,000	-0.02(-13.51%)
Dec 08, 2016	0.1850	0.1850	0.1850	0.1850	3,000	+0.01(+2.78%)
Dec 07, 2016	0.1700	0.1850	0.1700	0.1800	22,000	+0.01(+9.09%)
Dec 06, 2016	0.1850	0.1850	0.1650	0.1650	139,000	-0.01(-5.71%)
Dec 05, 2016	0.1800	0.1800	0.1750	0.1750	50,000	-0.01(-2.78%)
Dec 02, 2016	0.1800	0.2000	0.1600	0.1800	182,500	-0.02(-10.00%)
Dec 01, 2016	0.1850	0.2200	0.1650	0.2000	49,200	-0.03(-14.89%)
Nov 30, 2016	0.1550	0.2350	0.1550	0.2350	216,500	-0.07(-21.67%)
Nov 29, 2016	0.4200	0.4200	0.1400	0.3000	238,600	-0.19(-38.78%)
Oct 03, 2016	0.4900	0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Sep 30, 2016		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Sep 29, 2016	0.4900	0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Sep 28, 2016	0.4900	0.4900	0.4900	0.4900	1,000	+0.15(+46.27%)
Sep 27, 2016	0.3200	0.4900	0.3200	0.3350	3,000	-0.15(-31.63%)
Sep 23, 2016		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Sep 20, 2016		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Sep 07, 2016		0.4900	0.4900	0.4900	0	-0.01(-2.00%)
Aug 11, 2016		0.5000	0.5000	0.5000	0	+0.01(+2.04%)
Aug 03, 2016		0.4900	0.4900	0.4900	0	+0.06(+13.95%)
Aug 02, 2016	0.4300	0.4300	0.4300	0.4300	1,000	-0.06(-12.24%)
Jul 29, 2016		0.4900	0.4900	0.4900	0	+0.01(+2.08%)
Jul 26, 2016		0.4800	0.4800	0.4800	0	+0.00(+0.00%)
Jul 19, 2016		0.4800	0.4800	0.4800	0	-0.01(-2.04%)
Jul 12, 2016		0.4900	0.4900	0.4900	0	-0.01(-2.00%)
Jul 11, 2016	0.4200	0.5000	0.4200	0.5000	2,000	+0.00(+0.00%)
Jul 08, 2016	0.4300	0.5000	0.4300	0.5000	3,000	+0.00(+0.00%)
Jun 23, 2016		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Jun 15, 2016		0.5000	0.5000	0.5000	0	+0.01(+1.01%)
Jun 09, 2016		0.4950	0.4950	0.4950	0	+0.00(+0.00%)
Jun 08, 2016	0.4600	0.4950	0.4500	0.4950	4,000	-0.01(-1.00%)
Jun 06, 2016		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Jun 02, 2016		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
May 31, 2016		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
May 25, 2016		0.5000	0.5000	0.5000	400	+0.05(+11.11%)
May 24, 2016	0.5000	0.5000	0.4500	0.4500	6,000	-0.05(-10.00%)
May 19, 2016		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
May 10, 2016		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
May 05, 2016		0.5000	0.5000	0.5000	0	-0.01(-1.96%)

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