Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crownia Holdings (TSV: CNH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 13, 2016 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Apr 12, 2016 0.6600 0.6600 0.6600 0.6600 1,400 +0.14(+26.92%)
Apr 11, 2016 0.6900 0.6900 0.5200 0.5200 2,200 -0.17(-24.64%)
Apr 08, 2016 0.6800 0.6900 0.6800 0.6900 1,500 +0.16(+30.19%)
Apr 07, 2016 0.5500 0.5500 0.5300 0.5300 2,000 -0.15(-22.06%)
Apr 06, 2016 0.6800 0.6800 0.6800 0.6800 1,500 -0.01(-1.45%)
Apr 04, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 30, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Mar 16, 2016 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Mar 15, 2016 0.5700 0.6500 0.5700 0.6500 47,100 +0.10(+18.18%)
Mar 14, 2016 0.5200 0.5500 0.5100 0.5500 63,750 +0.04(+7.84%)
Mar 11, 2016 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Mar 10, 2016 0.5100 0.5100 0.5000 0.5000 13,200 -0.01(-1.96%)
Mar 09, 2016 0.5100 0.5100 0.5100 0.5100 600 +0.00(+0.00%)
Mar 08, 2016 0.5100 0.5100 0.5100 0.5100 500 +0.01(+2.00%)
Mar 07, 2016 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.96%)
Mar 03, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 02, 2016 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Mar 01, 2016 0.5200 0.5200 0.5200 0.5200 500 +0.01(+1.96%)
Feb 29, 2016 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Feb 26, 2016 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Feb 25, 2016 0.5000 0.5100 0.5000 0.5100 2,000 +0.00(+0.00%)
Feb 24, 2016 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Feb 23, 2016 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Feb 22, 2016 0.4900 0.5100 0.4900 0.5100 45,800 -0.01(-1.92%)
Feb 19, 2016 0.5200 0.5200 0.5200 0.5200 500 +0.01(+1.96%)
Feb 18, 2016 0.5000 0.5100 0.4800 0.5100 79,000 +0.00(+0.00%)
Feb 17, 2016 0.5100 0.5100 0.5100 0.5100 40,000 +0.00(+0.00%)
Feb 16, 2016 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Feb 12, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 11, 2016 0.5200 0.5200 0.5200 0.5200 800 +0.01(+1.96%)
Feb 10, 2016 0.5100 0.5100 0.5100 0.5100 800 -0.01(-1.92%)
Feb 09, 2016 0.5200 0.5200 0.5200 0.5200 600 +0.00(+0.00%)
Feb 08, 2016 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Feb 05, 2016 0.5200 0.5200 0.5000 0.5000 10,500 -0.02(-3.85%)
Feb 04, 2016 0.5200 0.5200 0.5200 0.5200 600 +0.01(+1.96%)
Feb 03, 2016 0.5200 0.5200 0.5100 0.5100 3,900 -0.01(-1.92%)
Feb 02, 2016 0.5200 0.5200 0.5200 0.5200 800 +0.00(+0.00%)
Feb 01, 2016 0.5200 0.5200 0.5200 0.5200 500 +0.01(+1.96%)
Jan 29, 2016 0.5200 0.5200 0.5100 0.5100 4,000 -0.01(-1.92%)
Jan 28, 2016 0.5200 0.5200 0.5200 0.5200 800 +0.00(+0.00%)
Jan 27, 2016 0.5200 0.5200 0.5000 0.5200 19,410 +0.00(+0.00%)
Jan 26, 2016 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jan 25, 2016 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jan 22, 2016 0.5300 0.5300 0.5300 0.5300 23,000 +0.00(+0.00%)
Jan 21, 2016 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Jan 20, 2016 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Jan 19, 2016 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Jan 18, 2016 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Jan 15, 2016 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Jan 14, 2016 0.5100 0.5300 0.5100 0.5300 11,000 +0.01(+1.92%)
Jan 13, 2016 0.5200 0.5200 0.5200 0.5200 4,500 -0.02(-3.70%)
Jan 12, 2016 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Jan 11, 2016 0.5300 0.5300 0.5300 0.5300 7,500 +0.00(+0.00%)
Jan 08, 2016 0.5300 0.5300 0.5300 0.5300 3,000 -0.03(-5.36%)
Jan 07, 2016 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+1.82%)
Jan 06, 2016 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jan 05, 2016 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
Jan 04, 2016 0.6000 0.6000 0.5700 0.5700 2,000 -0.03(-5.00%)
Dec 31, 2015 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 30, 2015 0.5800 0.5800 0.5800 0.5800 2,500 +0.01(+1.75%)
Dec 29, 2015 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Dec 23, 2015 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Dec 22, 2015 0.6000 0.6000 0.5900 0.5900 5,500 -0.02(-3.28%)
Dec 21, 2015 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Dec 18, 2015 0.6100 0.6100 0.6100 0.6100 8,000 +0.01(+1.67%)
Dec 17, 2015 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.69%)
Dec 16, 2015 0.5900 0.5900 0.5900 0.5900 9,000 -0.01(-1.67%)
Dec 15, 2015 0.6000 0.6000 0.6000 0.6000 3,500 -0.01(-1.64%)
Dec 14, 2015 0.6000 0.6100 0.6000 0.6100 7,000 -0.01(-1.61%)
Dec 11, 2015 0.6100 0.6200 0.6100 0.6200 2,500 +0.01(+1.64%)
Dec 10, 2015 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Dec 09, 2015 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Dec 08, 2015 0.6100 0.6100 0.6100 0.6100 8,000 -0.01(-1.61%)
Dec 07, 2015 0.6200 0.6200 0.6200 0.6200 11,000 +0.00(+0.00%)
Dec 04, 2015 0.6200 0.6200 0.6100 0.6200 14,000 +0.01(+1.64%)
Dec 03, 2015 0.6200 0.6200 0.6100 0.6100 3,000 -0.04(-6.15%)
Dec 02, 2015 0.5900 0.6500 0.5900 0.6500 55,500 +0.06(+10.17%)
Dec 01, 2015 0.6000 0.6000 0.5900 0.5900 3,000 +0.00(+0.00%)
Nov 30, 2015 0.5900 0.5900 0.5900 0.5900 12,000 +0.01(+1.72%)
Nov 27, 2015 0.6000 0.6000 0.5800 0.5800 15,000 +0.00(+0.00%)
Nov 26, 2015 0.5700 0.5900 0.5700 0.5800 22,000 +0.03(+5.45%)
Nov 25, 2015 0.5800 0.5900 0.5500 0.5500 9,000 -0.04(-6.78%)
Nov 24, 2015 0.5900 0.5900 0.5900 0.5900 4,000 -0.01(-1.67%)
Nov 20, 2015 0.5900 0.6000 0.5800 0.6000 10,000 +0.01(+1.69%)
Nov 19, 2015 0.5900 0.5900 0.5900 0.5900 5,000 +0.01(+1.72%)
Nov 18, 2015 0.6000 0.6000 0.5800 0.5800 5,000 -0.02(-3.33%)
Nov 17, 2015 0.5900 0.6000 0.5900 0.6000 10,000 +0.00(+0.00%)
Nov 16, 2015 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%)
Nov 13, 2015 0.5900 0.6200 0.5900 0.6200 21,000 +0.02(+3.33%)
Nov 12, 2015 0.5900 0.6000 0.5800 0.6000 0 +0.03(+5.26%)
Nov 11, 2015 0.5800 0.5800 0.5700 0.5700 5,500 -0.02(-3.39%)
Nov 10, 2015 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.00%)
Nov 09, 2015 0.6000 0.6000 0.5900 0.5900 4,500 -0.01(-1.67%)
Nov 06, 2015 0.5900 0.6000 0.5900 0.6000 4,000 +0.00(+0.00%)
Nov 05, 2015 0.5800 0.6000 0.5800 0.6000 19,410 +0.02(+3.45%)
Nov 04, 2015 0.5800 0.5800 0.5800 0.5800 5,500 -0.02(-3.33%)
Nov 03, 2015 0.5800 0.6000 0.5800 0.6000 10,500 +0.00(+0.00%)
Nov 02, 2015 0.6000 0.6000 0.5500 0.6000 22,000 +0.01(+1.69%)
Oct 30, 2015 0.5900 0.5900 0.5800 0.5900 4,500 -0.01(-1.67%)
Oct 29, 2015 0.5100 0.6000 0.5100 0.6000 52,100 +0.07(+13.21%)
Oct 28, 2015 0.5100 0.5300 0.5100 0.5300 11,000 +0.02(+3.92%)
Oct 27, 2015 0.5300 0.5300 0.5100 0.5100 9,000 -0.01(-1.92%)
Oct 26, 2015 0.5100 0.5200 0.5100 0.5200 24,700 -0.02(-3.70%)
Oct 23, 2015 0.5000 0.5500 0.5000 0.5400 106,500 +0.01(+1.89%)
Oct 22, 2015 0.4900 0.5300 0.4800 0.5300 151,000 +0.05(+10.42%)
Oct 21, 2015 0.4800 0.4800 0.4800 0.4800 4,000 -0.02(-4.00%)
Oct 20, 2015 0.3950 0.5000 0.3950 0.5000 95,000 +0.12(+31.58%)
Oct 19, 2015 0.4000 0.4000 0.3800 0.3800 9,500 -0.01(-2.56%)
Oct 16, 2015 0.3900 0.3900 0.3900 0.3900 2,500 +0.02(+5.41%)
Oct 15, 2015 0.3700 0.3700 0.3700 0.3700 6,500 -0.03(-7.50%)
Oct 14, 2015 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Oct 13, 2015 0.3700 0.4000 0.3700 0.4000 30,000 +0.05(+14.29%)
Oct 09, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 08, 2015 0.3300 0.3600 0.3300 0.3500 22,500 +0.03(+9.37%)
Oct 07, 2015 0.3200 0.3200 0.3200 0.3200 8,000 +0.02(+6.67%)
Oct 06, 2015 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Oct 05, 2015 0.3400 0.3400 0.3000 0.3000 3,500 -0.04(-11.76%)
Oct 02, 2015 0.3400 0.3400 0.3400 0.3400 3,000 +0.03(+7.94%)
Oct 01, 2015 0.3300 0.3300 0.3150 0.3150 15,000 -0.03(-10.00%)
Sep 30, 2015 0.3200 0.3500 0.3150 0.3500 13,500 +0.00(+0.00%)
Sep 29, 2015 0.3000 0.3500 0.3000 0.3500 14,500 +0.00(+0.00%)
Sep 28, 2015 0.3400 0.3500 0.3100 0.3500 20,000 +0.00(+0.00%)
Sep 25, 2015 0.3200 0.3500 0.3200 0.3500 20,000 +0.00(+0.00%)
Sep 24, 2015 0.3000 0.3500 0.2950 0.3500 50,500 +0.05(+18.64%)
Sep 23, 2015 0.3000 0.3100 0.2950 0.2950 33,500 +0.00(+0.00%)
Sep 22, 2015 0.3100 0.3100 0.2950 0.2950 10,000 +0.01(+1.72%)
Sep 21, 2015 0.2550 0.3000 0.2550 0.2900 33,000 +0.00(+0.00%)
Sep 18, 2015 0.2050 0.3500 0.2050 0.2900 411,000 +0.08(+41.46%)
Sep 17, 2015 0.2200 0.2200 0.2000 0.2050 29,000 -0.05(-18.00%)
Sep 16, 2015 0.2200 0.2500 0.2000 0.2500 22,000 +0.05(+25.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback