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 (%)
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%)
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.