Skip to main content
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 (%)
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.