Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CWLDY
CROWN RESORTS UNSP/ADR
stock OTC

Inactive
Jun 24, 2022
19.35USD+5.536%(+1.02)100
Pre-market
0.00USD-100.000%(-18.34)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-06-24		19.350019.350019.350019.3500+5.536%1000.000%
2022-06-09		18.335018.335018.335018.3350-0.623%253+5.536%
2022-04-18		18.450018.450018.450018.4500+0.545%100+4.878%
2022-03-18		18.350018.350018.350018.3500+4.025%153+5.450%
2022-01-20		17.640017.640017.640017.6400-3.554%300+9.694%
2022-01-14		18.290018.290018.290018.2900-0.787%153+5.796%
2022-01-13		18.435018.435018.435018.4350+14.078%321+4.963%
2021-11-26		16.160016.160016.160016.1600+7.733%100+19.740%
2021-11-04		15.000015.000015.000015.0000+8.617%547+29.000%
2021-09-14		13.810013.810013.810013.8100-0.361%900+40.116%
2021-09-10		13.860013.860013.860013.8600-23.888%500+39.610%
2021-07-02		18.210018.210018.210018.2100-5.403%1,950+6.260%
2021-06-10		19.510019.510019.250019.2500-5.452%700+0.519%
2021-05-17		20.360020.360020.360020.3600+3.245%269-4.961%
2021-05-13		19.720019.720019.720019.7200-0.905%269-1.876%
2021-05-11		19.970019.970019.900019.9000+8.506%1,102-2.764%
2021-04-22		18.340018.340018.340018.3400+0.548%200+5.507%
2021-04-15		18.240018.240018.240018.2400+2.128%3,717+6.086%
2021-04-06		18.060018.060017.860017.8600-2.882%700+8.343%
2021-03-29		18.400018.400018.390018.3900+1.884%1,700+5.220%
2021-03-24		18.050018.050018.050018.0500-1.312%100+7.202%
2021-03-23		18.730018.730017.810018.2900-2.919%1,645+5.796%
2021-03-22		18.840018.840018.840018.8400+21.158%4,180+2.707%
2021-03-15		15.550015.550015.550015.5500-2.813%503+24.437%
2021-02-23		16.000016.000016.000016.0000+5.960%1,000+20.938%
2021-01-21		15.100015.100015.100015.1000-6.962%122+28.146%
2021-01-19		16.230016.230016.230016.2300+10.333%110+19.224%
2020-12-18		14.710014.710014.710014.7100-1.009%200+31.543%
2020-12-17		14.860014.860014.860014.8600+1.572%578+30.215%
2020-11-25		14.630014.630014.630014.6300+11.679%507+32.262%
2020-11-18		13.830013.830013.100013.1000+12.737%6,300+47.710%
2020-10-28		11.620011.620011.620011.6200-12.500%100+66.523%
2020-09-01		13.280013.280013.280013.2800-18.727%400+45.708%
2019-08-27		16.340016.340016.340016.3400+3.614%116+18.421%
2019-08-26		15.770015.770015.770015.7700+1.742%200+22.701%
2019-08-08		15.500015.500015.500015.5000-15.761%250+24.839%
2019-04-25		18.400018.400018.400018.4000-2.128%300+5.163%
2019-04-22		18.580018.800018.580018.8000+1.348%3,450+2.926%
2019-04-16		18.550018.550018.550018.5500+0.270%100+4.313%
2019-04-12		18.840018.840018.500018.5000-2.478%3,074+4.595%
2019-04-11		19.020019.020018.970018.9700+5.097%365+2.003%
2019-04-10		17.960018.250017.960018.0500+0.278%4,325+7.202%
2019-04-09		19.350019.350017.700018.0000+4.834%7,760+7.500%
2019-04-08		17.170017.170017.170017.1700-2.054%200+12.697%
2019-01-30		17.530017.530017.530017.5300-0.228%114+10.382%
2019-01-29		17.570017.570017.570017.5700+3.292%113+10.131%
2019-01-09		17.010017.010017.010017.01000.000%830+13.757%
2018-11-27		17.010017.010017.010017.0100-16.699%112+13.757%
2018-06-20		20.420020.420020.420020.4200+1.139%100-5.240%
2018-05-16		20.190020.190020.190020.1900+3.327%3,968-4.160%
2018-04-25		19.540019.540019.540019.5400-1.611%100-0.972%
2018-04-23		19.860019.860019.860019.8600+7.409%100-2.568%
2017-12-05		18.490018.490018.490018.4900-1.806%160+4.651%
2017-11-22		18.830018.830018.830018.8300+0.588%100+2.762%
2017-11-21		18.500018.720018.500018.7200+1.299%2,100+3.365%
2017-11-08		18.480018.480018.480018.4800+5.600%100+4.708%
2017-10-26		17.500017.500017.500017.5000+0.748%1,000+10.571%
2017-10-20		17.370017.370017.370017.3700-0.058%2,000+11.399%
2017-10-19		17.400017.400016.880017.3800-2.305%2,030+11.335%
2017-09-21		17.790017.790017.790017.7900-4.611%300+8.769%
2017-08-30		18.650018.650018.650018.6500+0.593%100+3.753%
2017-08-08		18.480018.540018.480018.5400-9.428%800+4.369%
2017-07-27		20.480020.480020.470020.4700+2.607%800-5.471%
2017-07-26		19.950019.950019.950019.9500-1.335%1,000-3.008%
2017-07-25		20.220020.220020.220020.2200+1.659%200-4.303%
2017-07-19		19.790019.900019.790019.8900+1.170%2,550-2.715%
2017-07-18		19.650019.750019.650019.6600+3.202%1,450-1.577%
2017-06-22		19.050019.050019.050019.0500-3.788%111+1.575%
2017-06-07		19.800019.800019.800019.8000+3.125%600-2.273%
2017-05-23		19.200019.200019.200019.2000+2.674%103+0.781%
2017-05-18		18.700018.700018.700018.7000-0.532%201+3.476%
2017-05-15		18.800018.800018.800018.8000-0.529%100+2.926%
2017-05-10		19.020019.020018.900018.9000-0.579%20,105+2.381%
2017-05-09		19.000019.010019.000019.0100-0.262%700+1.789%
2017-05-04		19.060019.060019.060019.0600+1.708%100+1.522%
2017-05-03		18.730018.740018.730018.7400-0.213%200+3.255%
2017-04-26		18.890018.890018.780018.7800-0.159%500+3.035%
2017-04-24		18.950018.950018.810018.8100+1.347%412+2.871%
2017-04-20		18.540018.560018.540018.5600+0.542%300+4.256%
2017-04-19		18.460018.460018.460018.4600+3.825%400+4.821%
2017-04-04		17.780017.780017.780017.7800+0.452%1,400+8.830%
2017-03-29		17.700017.700017.700017.7000-0.282%775+9.322%
2017-03-10		17.750017.750017.750017.7500-1.934%100+9.014%
2017-03-07		18.100018.100018.100018.1000+0.277%1,510+6.906%
2017-03-06		18.000018.050018.000018.0500-3.989%451+7.202%
2017-03-03		18.150018.800018.150018.8000+2.732%300+2.926%
2017-03-01		18.300018.300018.300018.3000+3.977%100+5.738%
2017-02-03		17.600017.600017.600017.6000-1.786%100+9.943%
2017-02-01		17.920017.920017.920017.9200-8.338%100+7.980%
2017-01-23		18.800019.550018.800019.5500+11.080%300-1.023%
2017-01-13		17.600017.600017.600017.6000-3.667%116+9.943%
2016-12-15		17.130018.270017.130018.2700+4.103%700+5.911%
2016-12-08		17.550017.550017.550017.5500+0.458%600+10.256%
2016-10-20		17.470017.470017.470017.4700-2.511%136+10.761%
2016-10-19		17.400017.920017.400017.9200-14.585%254+7.980%
2016-09-23		20.980020.980020.980020.9800+5.693%100-7.769%
2016-09-20		19.850019.850019.850019.8500+0.966%100-2.519%
2016-08-02		19.660019.660019.660019.6600+7.903%100-1.577%
2016-07-11		18.220018.220018.220018.2200-4.156%100+6.202%
2016-07-08		19.010019.010019.010019.0100+3.035%100+1.789%
2016-06-28		18.450018.450018.450018.4500+4.889%100+4.878%
2016-06-27		17.590017.590017.590017.5900-10.118%100+10.006%
2016-06-21		19.570019.570019.570019.5700+8.062%400-1.124%
2016-06-16		18.320018.320018.110018.1100+3.368%1,546+6.847%
2016-06-15		17.190017.650016.900017.5200+4.348%7,285+10.445%
2016-06-06		16.900016.900016.790016.7900-14.555%1,791+15.247%
2016-03-21		19.650019.650019.650019.6500+11.966%100-1.527%
2016-02-23		17.550017.550017.550017.5500+3.418%258+10.256%
2016-02-19		16.970016.970016.970016.9700+6.395%258+14.025%
2016-01-19		15.950015.950015.950015.9500-12.314%700+21.317%
2015-12-28		18.190018.190018.190018.1900+1.394%258+6.377%
2015-12-24		17.940017.940017.940017.9400+2.690%230+7.860%
2015-12-22		17.470017.470017.470017.4700+11.274%145+10.761%
2015-12-15		15.700015.700015.700015.7000-7.756%100+23.248%
2015-10-27		17.020017.020017.020017.0200+1.129%100+13.690%
2015-10-13		16.830016.830016.830016.8300-1.464%100+14.973%
2015-10-09		17.040017.080017.040017.0800+12.814%200+13.290%
2015-10-05		15.140015.140015.140015.1400+2.575%100+27.807%
2015-10-02		14.640014.760014.570014.7600-24.540%400+31.098%
2015-07-22		19.560019.560019.560019.5600+0.981%300-1.074%
2015-07-21		19.370019.370019.370019.3700-0.462%100-0.103%
2015-07-20		19.460019.460019.460019.4600-2.260%100-0.565%
2015-07-16		19.720019.910019.720019.9100-0.599%300-2.813%
2015-07-15		20.030020.030020.030020.0300+3.729%100-3.395%
2015-07-13		19.310019.310019.310019.3100-0.052%100+0.207%
2015-07-10		19.320019.320019.320019.3200+1.311%115+0.155%
2015-07-09		18.580019.070018.580019.0700-2.952%315+1.468%
2015-07-06		19.610019.650019.610019.6500+4.355%1,215-1.527%
2015-06-29		18.600019.490018.600018.8300-5.091%491+2.762%
2015-06-24		19.390019.840019.390019.84000.000%2,000-2.470%
2015-06-23		19.840019.840019.820019.8400-1.782%1,200-2.470%
2015-06-22		19.750020.200019.750020.2000-2.179%1,100-4.208%
2015-04-16		20.650020.650020.650020.6500-3.909%500-6.295%
2015-04-09		21.490021.490021.490021.4900+7.558%277-9.958%
2015-04-02		19.980019.980019.980019.9800-16.191%200-3.153%
2015-02-26		23.840023.840023.840023.8400-2.892%500-18.834%
2015-02-24		24.550024.550024.550024.5500+8.055%200-21.181%
2015-02-17		22.720022.720022.720022.7200+10.184%130-14.833%
2014-12-31		20.620020.620020.620020.6200-0.338%2,000-6.159%
2014-12-26		20.690020.690020.690020.6900+2.072%500-6.477%
2014-12-24		20.270020.270020.270020.2700-4.342%166-4.539%
2014-12-15		21.190021.190021.190021.1900-11.819%184-8.683%
2014-12-01		24.030024.030024.030024.0300-1.637%100-19.476%
2014-11-26		24.430024.430024.430024.4300+0.041%500-20.794%
2014-11-21		24.420024.420024.420024.4200-1.013%575-20.762%
2014-11-17		24.670024.670024.670024.6700+2.535%100-21.565%
2014-10-09		23.900024.060023.900024.0600+0.585%600-19.576%
2014-10-08		23.920023.920023.920023.9200-1.361%100-19.105%
2014-10-06		24.250024.250024.250024.2500+0.373%100-20.206%
2014-10-03		24.120024.160024.120024.1600+0.041%500-19.909%
2014-09-29		24.150024.150024.150024.1500-1.709%200-19.876%
2014-09-25		24.570024.570024.570024.5700-2.423%500-21.245%
2014-09-24		25.150025.180025.150025.1800-2.176%2,500-23.153%
2014-09-23		25.740025.740025.740025.7400-3.740%500-24.825%
2014-09-16		26.740026.740026.740026.7400-1.256%200-27.636%
2014-09-12		27.080027.080027.080027.0800-5.149%225-28.545%
2014-09-04		28.550028.550028.550028.5500-0.523%100-32.224%
2014-09-03		28.700028.700028.700028.7000-4.967%225-32.578%
2014-08-25		30.200030.200030.200030.2000+0.868%100-35.927%
2014-08-22		29.940030.000029.940029.9400+9.071%3,000-35.371%
2014-08-11		27.450027.450027.450027.4500-1.259%200-29.508%
2014-08-08		27.650027.800027.650027.8000-6.429%500-30.396%
2014-08-01		29.710029.710029.710029.7100-1.394%100-34.870%
2014-07-31		30.080030.130030.080030.1300+1.791%1,500-35.778%
2014-07-25		29.600029.600029.600029.6000+1.127%487-34.628%
2014-07-15		29.270029.270029.270029.2700+0.931%200-33.891%
2014-07-10		29.000029.000029.000029.0000+0.207%524-33.276%
2014-07-01		28.940028.940028.940028.9400+2.843%103-33.138%
2014-06-18		28.140028.140028.140028.1400-1.574%400-31.237%
2014-06-12		28.590028.590028.590028.5900-1.887%258-32.319%
2014-06-10		29.140029.140029.140029.1400-1.421%200-33.596%
2014-06-06		29.560029.560029.560029.5600+0.510%166-34.540%
2014-06-05		29.410029.410029.410029.4100-0.406%100-34.206%
2014-06-03		29.530029.530029.530029.5300-3.339%260-34.473%
2014-05-30		30.550030.550030.550030.5500+0.626%166-36.661%
2014-05-29		30.360030.360030.360030.3600+1.437%100-36.265%
2014-05-27		29.930029.930029.930029.9300+2.994%100-35.349%
2014-05-21		29.060029.060029.060029.0600-5.249%100-33.414%
2014-05-06		30.670030.670030.670030.6700+3.092%100-36.909%
2014-04-29		29.750029.750029.750029.7500-5.435%100-34.958%
2014-04-02		31.460031.460031.460031.4600+3.215%500-38.493%
2014-03-28		30.480030.480030.480030.4800-1.867%400-36.516%
2014-02-26		31.060031.060031.060031.0600+2.678%100-37.701%
2014-02-21		30.090030.250030.090030.2500-3.107%412-36.033%
2014-02-18		31.220031.220031.220031.2200+2.731%100-38.020%
2014-02-11		30.390030.390030.390030.3900+1.946%100-36.328%
2014-02-07		29.810029.810029.810029.8100+0.303%150-35.089%
2014-02-06		29.720029.720029.720029.7200+2.624%100-34.892%
2014-02-05		28.960028.960028.960028.9600-1.497%200-33.184%
2014-02-04		29.170029.400029.170029.4000+0.547%300-34.184%
2014-01-31		29.240029.240029.240029.2400-1.149%162-33.824%
2014-01-30		29.580029.580029.580029.5800-0.705%550-34.584%
2014-01-24		30.020030.020029.790029.7900-4.458%900-35.045%
2014-01-17		31.150031.180031.150031.1800-0.192%400-37.941%
2014-01-13		31.240031.240031.240031.2400+2.932%100-38.060%
2014-01-07		30.290030.350030.290030.3500+1.167%200-36.244%
2013-12-04		30.000030.000030.000030.0000-1.736%500-35.500%
2013-11-25		30.530030.530030.530030.5300-1.516%500-36.620%
2013-11-20		31.000031.000031.000031.00000.000%500-37.581%
2013-11-12		31.000031.000031.000031.0000-3.336%300-37.581%
2013-11-04		32.070032.070032.070032.0700+2.395%100-39.663%
2013-10-29		31.300031.320031.300031.3200-2.430%200-38.218%
2013-10-17		32.100032.100032.100032.1000+7.502%566-39.720%
2013-10-10		29.860029.860029.860029.8600-1.126%100-35.198%
2013-10-09		29.900030.200029.900030.2000+3.425%600-35.927%
2013-10-03		29.200029.200029.200029.2000+1.389%300-33.733%
2013-10-01		28.800028.800028.800028.8000+1.767%200-32.813%
2013-09-23		28.300028.300028.300028.3000-1.940%100-31.625%
2013-09-10		28.860028.860028.860028.8600+4.831%100-32.952%
2013-09-06		26.150027.530026.150027.5300+5.519%200-29.713%
2013-08-30		26.020026.090026.020026.0900-1.658%300-25.834%
2013-08-26		26.540026.540026.530026.5300+0.875%200-27.064%
2013-08-23		26.300026.300026.300026.3000+6.177%300-26.426%
2013-08-22		24.770024.770024.770024.7700-2.863%100-21.881%
2013-08-20		25.280025.500025.280025.5000-3.774%300-24.118%
2013-08-19		25.830026.780025.830026.5000+6.726%1,370-26.981%
2013-08-13		24.790024.830024.790024.8300+0.323%1,400-22.070%
2013-08-12		24.650024.750024.650024.7500+6.773%900-21.818%
2013-07-24		23.180023.180023.180023.1800-2.931%47,700-16.523%
2013-07-23		23.880023.880023.880023.8800-0.125%100-18.970%
2013-07-16		23.910023.910023.910023.9100+0.126%100-19.072%
2013-07-12		23.880023.880023.880023.8800+4.279%10,899-18.970%
2013-07-08		22.900022.900022.900022.9000-0.994%700-15.502%
2013-07-05		23.130023.130023.130023.1300-9.472%1,700-16.342%
2013-04-03		25.550025.550025.550025.5500+5.404%100-24.266%
2013-03-18		24.240024.240024.240024.2400-3.695%100-20.173%
2013-03-07		25.150025.170025.150025.1700+5.623%200-23.123%
2013-03-06		23.830023.830023.830023.8300+0.506%200-18.800%
2013-02-20		23.710023.710023.710023.7100-0.878%100-18.389%
2013-02-06		23.920023.920023.920023.9200+0.084%100-19.105%
2013-01-10		23.900023.900023.900023.9000+1.962%100-19.038%
2013-01-09		23.440023.440023.440023.4400+16.791%100-17.449%
2012-11-02		20.070020.070020.070020.0700+13.647%105-3.587%
2012-02-17		17.660017.660017.660017.6600-0.339%200+9.570%
2012-02-03		17.720017.720017.720017.7200+5.602%282+9.199%
2012-01-27		16.780016.780016.780016.7800-6.205%282+15.316%
2012-01-26		17.750017.950017.710017.8900+8.293%68,400+8.161%
2011-12-02		16.520016.520016.520016.5200+5.223%536+17.131%
2011-11-18		15.700015.700015.700015.7000-1.752%108+23.248%
2011-11-10		15.980015.980015.980015.9800+0.125%335+21.089%
2011-11-03		15.960015.960015.960015.9600-5.729%103+21.241%
2011-10-28		16.930016.930016.930016.9300-1.052%400+14.294%
2011-10-27		17.070017.110017.070017.1100+13.012%727+13.092%
2011-10-17		15.320015.320015.140015.1400-5.434%400+27.807%
2011-09-26		16.010016.010016.010016.01000.000%934+20.862%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC