Dark

CRWN
CROWN CAPITAL PARTNERS INC
stock TSE

Inactive

Jul 19, 2024

2.40CAD0.000%(0.00)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	2.4000	2.4000	2.4000	2.4000	0.000%	100	0.000%
2024-07-17	2.5000	2.5000	2.4000	2.4000	+4.803%	800	0.000%
2024-07-16	2.2900	2.2900	2.2900	2.2900	0.000%	300	+4.803%
2024-07-10	2.2900	2.2900	2.2900	2.2900	+8.531%	500	+4.803%
2024-07-08	2.1100	2.1100	2.1100	2.1100	-4.525%	105	+13.744%
2024-07-05	3.0000	3.0000	2.1000	2.2100	-26.578%	1,365	+8.597%
2024-07-02	3.0100	3.0100	3.0100	3.0100	0.000%	555	-20.266%
2024-06-28	3.0100	3.0100	3.0100	3.0100	0.000%	2,202	-20.266%
2024-06-27	3.1500	3.1500	3.0100	3.0100	-11.209%	600	-20.266%
2024-06-24	3.5200	3.5200	3.2900	3.3900	-4.507%	3,800	-29.204%
2024-06-20	3.5500	3.5500	3.5500	3.5500	-1.389%	1,900	-32.394%
2024-06-17	3.6000	3.6000	3.6000	3.6000	-10.000%	100	-33.333%
2024-06-11	4.0000	4.0000	4.0000	4.0000	-4.762%	1,446	-40.000%
2024-06-05	4.1900	4.2000	4.1900	4.2000	+2.190%	1,100	-42.857%
2024-06-03	4.1100	4.1100	4.1100	4.1100	+0.244%	270	-41.606%
2024-05-24	4.5000	4.5000	4.1000	4.1000	+1.990%	800	-41.463%
2024-05-23	4.0200	4.0200	4.0200	4.0200	-11.648%	200	-40.299%
2024-05-22	4.5500	4.5500	4.5500	4.5500	-6.186%	100	-47.253%
2024-05-21	4.8500	4.8500	4.8500	4.8500	0.000%	1,500	-50.515%
2024-05-07	4.8500	4.8500	4.8500	4.8500	-3.000%	100	-50.515%
2024-04-15	5.0000	5.0000	5.0000	5.0000	0.000%	400	-52.000%
2024-04-12	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	-52.000%
2024-04-11	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	-52.000%
2024-04-10	5.0000	5.0000	5.0000	5.0000	+3.093%	500	-52.000%
2024-04-03	4.8500	4.8500	4.8500	4.8500	+2.105%	2,820	-50.515%
2024-03-28	4.7500	4.7500	4.7500	4.7500	-1.860%	1,800	-49.474%
2024-03-25	4.8300	4.8400	4.8300	4.8400	-3.200%	200	-50.413%
2024-03-22	5.0000	5.0000	5.0000	5.0000	0.000%	2,500	-52.000%
2024-03-20	5.0000	5.0000	5.0000	5.0000	0.000%	571	-52.000%
2024-03-11	5.0000	5.0000	5.0000	5.0000	-3.846%	200	-52.000%
2024-02-28	5.2000	5.2000	5.2000	5.2000	+1.961%	300	-53.846%
2024-02-23	5.2000	5.2000	5.1000	5.1000	+4.294%	500	-52.941%
2024-02-12	4.9900	4.9900	4.8900	4.8900	-2.004%	1,000	-50.920%
2024-02-08	4.9900	4.9900	4.9900	4.9900	0.000%	200	-51.904%
2024-02-01	5.0600	5.0600	4.9900	4.9900	-7.593%	400	-51.904%
2024-01-26	5.4000	5.4000	5.4000	5.4000	+5.469%	300	-55.556%
2024-01-24	5.0500	5.1200	5.0500	5.1200	+1.386%	300	-53.125%
2024-01-22	5.0500	5.0500	5.0500	5.0500	0.000%	1,900	-52.475%
2024-01-16	5.2500	5.2500	5.0400	5.0500	-8.182%	1,320	-52.475%
2024-01-10	5.5000	5.5000	5.5000	5.5000	0.000%	600	-56.364%
2024-01-08	5.5000	5.5000	5.5000	5.5000	-4.679%	100	-56.364%
2023-12-27	5.8300	5.8300	5.7700	5.7700	+4.340%	435	-58.406%
2023-12-22	5.5300	5.5300	5.5300	5.5300	+10.379%	305	-56.600%
2023-12-21	5.5000	5.5000	5.0100	5.0100	-8.743%	3,000	-52.096%
2023-12-19	5.2600	5.4900	5.2500	5.4900	-0.182%	1,100	-56.284%
2023-12-15	5.5100	5.5100	5.5000	5.5000	-7.563%	900	-56.364%
2023-12-04	5.9500	5.9500	5.9500	5.9500	+4.386%	216	-59.664%
2023-11-29	5.7000	5.7000	5.7000	5.7000	+3.636%	2,500	-57.895%
2023-11-22	5.5600	5.5600	5.5000	5.5000	-8.333%	400	-56.364%
2023-11-21	6.0000	6.0000	6.0000	6.0000	0.000%	100	-60.000%
2023-11-20	5.5600	6.0000	5.5000	6.0000	0.000%	2,500	-60.000%
2023-11-16	6.0000	6.0000	6.0000	6.0000	+1.010%	1,001	-60.000%
2023-11-15	5.8500	5.9400	5.8500	5.9400	+8.197%	200	-59.596%
2023-11-14	5.4900	5.4900	5.4900	5.4900	+8.713%	200	-56.284%
2023-11-13	5.4100	5.4100	4.5100	5.0500	-8.182%	2,435	-52.475%
2023-11-10	5.9000	5.9000	5.5000	5.5000	-6.780%	500	-56.364%
2023-11-09	5.8900	5.9000	5.8900	5.9000	0.000%	900	-59.322%
2023-11-01	5.9000	5.9000	5.9000	5.9000	-1.667%	324	-59.322%
2023-10-30	6.1000	6.1000	6.0000	6.0000	0.000%	2,520	-60.000%
2023-10-26	6.1000	6.1000	5.9900	6.0000	-2.439%	4,900	-60.000%
2023-10-25	6.1500	6.1500	6.1500	6.1500	-4.651%	300	-60.976%
2023-10-19	6.4500	6.4500	6.4500	6.4500	-1.677%	500	-62.791%
2023-10-12	6.8500	7.0000	6.5500	6.5600	-7.475%	2,001	-63.415%
2023-10-06	7.0900	7.0900	7.0900	7.0900	+1.141%	100	-66.150%
2023-10-05	7.0100	7.0100	7.0100	7.0100	-6.283%	200	-65.763%
2023-09-25	7.4500	7.4800	7.4500	7.4800	+3.030%	1,000	-67.914%
2023-09-20	7.2600	7.2600	7.2600	7.2600	-1.892%	100	-66.942%
2023-09-19	7.5300	7.5300	7.4000	7.4000	-2.116%	2,002	-67.568%
2023-09-18	7.8000	7.8000	7.5600	7.5600	-3.077%	2,000	-68.254%
2023-09-15	7.8000	7.8000	7.8000	7.8000	0.000%	3,600	-69.231%
2023-09-14	8.0000	8.0000	7.8000	7.8000	-2.500%	1,470	-69.231%
2023-09-13	8.0000	8.0000	8.0000	8.0000	0.000%	1,000	-70.000%
2023-09-12	8.0000	8.0000	7.9900	8.0000	+6.525%	11,200	-70.000%
2023-09-11	8.0000	8.0000	7.5100	7.5100	-6.125%	3,600	-68.043%
2023-09-08	8.0000	8.0000	8.0000	8.0000	0.000%	1,000	-70.000%
2023-09-07	8.0000	8.0000	8.0000	8.0000	0.000%	1,000	-70.000%
2023-09-06	8.0000	8.0000	8.0000	8.0000	0.000%	800	-70.000%
2023-09-05	8.0000	8.0000	8.0000	8.0000	+1.911%	1,000	-70.000%
2023-09-01	7.8500	7.8500	7.8500	7.8500	0.000%	1,000	-69.427%
2023-08-31	7.8500	7.8500	7.8500	7.8500	0.000%	2,200	-69.427%
2023-08-30	7.8500	7.8500	7.8500	7.8500	0.000%	800	-69.427%
2023-08-29	7.8500	7.8500	7.7500	7.8500	+1.290%	2,200	-69.427%
2023-08-28	7.7000	7.7500	7.6500	7.7500	+1.307%	1,300	-69.032%
2023-08-25	7.7000	7.7000	7.6500	7.6500	0.000%	700	-68.627%
2023-08-24	7.8500	7.9500	7.6400	7.6500	-2.548%	2,101	-68.627%
2023-08-23	7.5000	7.8500	7.5000	7.8500	+1.948%	3,100	-69.427%
2023-08-22	7.7000	7.7000	7.7000	7.7000	0.000%	1,000	-68.831%
2023-08-21	7.8500	7.8500	7.7000	7.7000	-1.911%	1,151	-68.831%
2023-08-18	7.8500	7.8500	7.8500	7.8500	0.000%	1,400	-69.427%
2023-08-17	7.8500	7.8500	7.8500	7.8500	0.000%	200	-69.427%
2023-08-16	7.8500	7.8500	7.8500	7.8500	+1.290%	200	-69.427%
2023-08-15	7.9500	7.9500	7.7500	7.7500	-2.516%	1,500	-69.032%
2023-08-11	7.8500	7.9500	7.8500	7.9500	+1.274%	1,500	-69.811%
2023-07-28	7.8600	7.8600	7.8500	7.8500	0.000%	1,500	-69.427%
2023-07-13	7.8500	7.8500	7.8500	7.8500	0.000%	700	-69.427%
2023-07-12	7.8500	7.8500	7.8500	7.8500	0.000%	1,000	-69.427%
2023-07-06	7.8500	7.8500	7.8500	7.8500	0.000%	500	-69.427%
2023-06-30	7.8400	7.8500	7.8400	7.8500	+1.948%	600	-69.427%
2023-06-29	7.7000	7.7000	7.6900	7.7000	0.000%	4,600	-68.831%
2023-06-28	7.5000	7.7000	7.5000	7.7000	+2.667%	1,500	-68.831%
2023-06-26	7.5000	7.5000	7.5000	7.5000	0.000%	400	-68.000%
2023-06-20	7.5000	7.5000	7.5000	7.5000	0.000%	5,900	-68.000%
2023-06-19	7.5000	7.5000	7.5000	7.5000	0.000%	1,000	-68.000%
2023-06-16	7.5000	7.5000	7.5000	7.5000	0.000%	1,000	-68.000%
2023-06-15	7.6000	7.7000	7.5000	7.5000	-2.597%	1,500	-68.000%
2023-06-12	7.8700	7.8700	7.7000	7.7000	-6.212%	770	-68.831%
2023-06-09	7.9500	8.2100	7.9500	8.2100	+4.586%	4,600	-70.767%
2023-06-08	7.8000	7.8500	7.8000	7.8500	+0.641%	2,100	-69.427%
2023-06-07	7.8000	7.8000	7.8000	7.8000	+1.167%	600	-69.231%
2023-06-06	7.7100	7.7100	7.7100	7.7100	-1.154%	100	-68.872%
2023-06-05	7.8000	7.8000	7.8000	7.8000	0.000%	1,000	-69.231%
2023-06-02	7.8000	7.8000	7.8000	7.8000	-1.266%	1,000	-69.231%
2023-05-31	7.9000	7.9000	7.9000	7.9000	0.000%	3,320	-69.620%
2023-05-30	7.9800	7.9800	7.9000	7.9000	+1.935%	2,350	-69.620%
2023-05-25	7.6500	7.7500	7.6500	7.7500	+1.307%	1,200	-69.032%
2023-05-24	7.6500	7.6500	7.6500	7.6500	0.000%	700	-68.627%
2023-05-23	7.6500	7.6500	7.6500	7.6500	-0.649%	7,800	-68.627%
2023-05-19	7.7000	7.7000	7.7000	7.7000	0.000%	6,400	-68.831%
2023-05-18	7.7000	7.7000	7.7000	7.7000	0.000%	6,900	-68.831%
2023-05-17	7.7500	7.7500	7.7000	7.7000	+3.356%	800	-68.831%
2023-05-16	7.4500	7.4500	7.4500	7.4500	0.000%	500	-67.785%
2023-05-15	7.4000	7.4500	7.4000	7.4500	+0.676%	13,000	-67.785%
2023-05-11	7.4000	7.4000	7.4000	7.4000	0.000%	297	-67.568%
2023-05-10	7.4000	7.4000	7.4000	7.4000	0.000%	1,000	-67.568%
2023-05-09	7.4000	7.4000	7.4000	7.4000	0.000%	1,200	-67.568%
2023-05-08	7.4000	7.4000	7.4000	7.4000	0.000%	900	-67.568%
2023-05-05	7.4000	7.4000	7.0700	7.4000	0.000%	2,600	-67.568%
2023-05-04	7.4000	7.4000	7.4000	7.4000	0.000%	700	-67.568%
2023-05-03	7.4000	7.4000	7.4000	7.4000	-0.538%	500	-67.568%
2023-05-02	7.4400	7.4400	7.4400	7.4400	-0.668%	500	-67.742%
2023-05-01	7.2900	7.4900	7.2800	7.4900	+0.537%	1,000	-67.957%
2023-04-27	7.4500	7.4500	7.4500	7.4500	0.000%	800	-67.785%
2023-04-25	7.4500	7.4500	7.4500	7.4500	0.000%	1,100	-67.785%
2023-04-24	7.4500	7.4500	7.4500	7.4500	0.000%	500	-67.785%
2023-04-19	7.4500	7.4500	7.4500	7.4500	-0.667%	600	-67.785%
2023-04-11	7.5200	7.5200	7.4800	7.5000	-3.226%	6,600	-68.000%
2023-04-05	7.7500	7.7500	7.7500	7.7500	-2.516%	1,000	-69.032%
2023-04-04	7.9500	7.9500	7.9500	7.9500	0.000%	900	-69.811%
2023-04-03	7.9500	7.9500	7.9500	7.9500	0.000%	500	-69.811%
2023-03-30	7.9500	8.0000	7.9500	7.9500	+2.581%	2,200	-69.811%
2023-03-29	7.7500	7.7500	7.7500	7.7500	+1.175%	300	-69.032%
2023-03-28	7.5000	8.0000	7.5000	7.6600	+2.133%	6,095	-68.668%
2023-03-27	7.7400	7.7400	7.5000	7.5000	-8.313%	3,600	-68.000%
2023-03-22	8.1800	8.1800	8.1800	8.1800	-0.244%	370	-70.660%
2023-03-15	8.2000	8.2000	8.2000	8.2000	0.000%	4,100	-70.732%
2023-03-10	8.2000	8.2000	8.2000	8.2000	0.000%	400	-70.732%
2023-03-07	8.2000	8.2000	8.2000	8.2000	0.000%	500	-70.732%
2023-03-06	8.2000	8.2000	8.2000	8.2000	+2.500%	2,500	-70.732%
2023-03-03	8.1000	8.1000	8.0000	8.0000	-1.235%	1,600	-70.000%
2023-03-02	8.1000	8.1000	8.1000	8.1000	-3.571%	200	-70.370%
2023-02-28	8.4000	8.4000	8.4000	8.4000	0.000%	700	-71.429%
2023-02-27	8.4000	8.4000	8.4000	8.4000	+3.704%	1,500	-71.429%
2023-02-24	8.1000	8.1000	8.1000	8.1000	-3.571%	1,000	-70.370%
2023-02-22	8.4000	8.4000	8.4000	8.4000	+1.205%	400	-71.429%
2023-02-21	8.3000	8.4000	8.3000	8.3000	+0.606%	12,700	-71.084%
2023-02-15	8.2500	8.2500	8.2500	8.2500	0.000%	3,650	-70.909%
2023-02-13	8.2500	8.3500	8.2500	8.2500	0.000%	5,400	-70.909%
2023-02-10	8.2500	8.2500	8.2500	8.2500	-1.198%	1,100	-70.909%
2023-02-08	8.3600	8.3600	8.3500	8.3500	0.000%	700	-71.257%
2023-02-03	8.4800	8.5000	8.3500	8.3500	-0.595%	3,000	-71.257%
2023-02-02	8.4000	8.4100	8.1600	8.4000	0.000%	1,500	-71.429%
2023-01-30	8.4000	8.4000	8.4000	8.4000	0.000%	100	-71.429%
2023-01-25	8.4000	8.4000	8.4000	8.4000	-2.326%	323	-71.429%
2023-01-24	8.6000	8.6000	8.6000	8.6000	+2.381%	2,900	-72.093%
2023-01-20	8.4500	8.4500	8.4000	8.4000	-0.592%	2,350	-71.429%
2023-01-19	8.5000	8.5000	8.4500	8.4500	-0.588%	4,800	-71.598%
2023-01-18	8.5000	8.5000	8.4900	8.5000	-1.734%	32,200	-71.765%
2023-01-17	8.6500	8.6500	8.4000	8.6500	0.000%	7,813	-72.254%
2023-01-16	8.6500	8.6500	8.6500	8.6500	+1.765%	5,500	-72.254%
2023-01-13	8.5000	8.5000	8.5000	8.5000	-1.734%	2,300	-71.765%
2023-01-12	8.6400	8.6500	8.6400	8.6500	+1.765%	5,500	-72.254%
2023-01-11	8.6000	8.6000	8.4000	8.5000	0.000%	46,320	-71.765%
2023-01-10	8.5600	8.5600	8.5000	8.5000	-5.451%	12,800	-71.765%
2023-01-05	8.9900	8.9900	8.9900	8.9900	-0.111%	225	-73.304%
2023-01-04	9.0000	9.0000	9.0000	9.0000	-2.597%	200	-73.333%
2023-01-03	9.2400	9.2400	9.2400	9.2400	+2.667%	203	-74.026%
2022-12-30	8.9900	9.0000	8.9900	9.0000	+0.223%	495	-73.333%
2022-12-29	8.9800	8.9800	8.9800	8.9800	+1.584%	100	-73.274%
2022-12-28	8.8400	8.8400	8.8400	8.8400	+4.368%	100	-72.851%
2022-12-23	8.4000	8.4700	8.4000	8.4700	-0.353%	2,700	-71.665%
2022-12-19	8.4900	8.5000	8.4900	8.5000	0.000%	800	-71.765%
2022-12-14	8.4000	8.5000	8.4000	8.5000	+0.950%	13,000	-71.765%
2022-12-13	8.4200	8.4200	8.4200	8.4200	-3.218%	100	-71.496%
2022-12-09	8.7000	8.7100	8.7000	8.7000	-1.136%	2,100	-72.414%
2022-12-08	8.8100	8.8100	8.8000	8.8000	-2.222%	7,248	-72.727%
2022-11-30	8.8000	9.0000	8.8000	9.0000	+1.124%	3,100	-73.333%
2022-11-29	8.9000	8.9000	8.9000	8.9000	0.000%	4,084	-73.034%
2022-11-23	8.9000	8.9000	8.9000	8.9000	0.000%	100	-73.034%
2022-11-14	8.5000	8.9000	8.5000	8.9000	0.000%	13,744	-73.034%
2022-11-11	8.7200	8.9000	8.7200	8.9000	+5.952%	6,928	-73.034%
2022-11-09	8.4000	8.4000	8.4000	8.4000	-1.176%	900	-71.429%
2022-11-07	8.5000	8.5000	8.5000	8.5000	-3.409%	1,500	-71.765%
2022-10-31	8.8000	8.8000	8.8000	8.8000	-0.565%	150	-72.727%
2022-10-27	8.8500	8.8500	8.8500	8.8500	+1.143%	5,100	-72.881%
2022-10-21	8.7500	8.7500	8.7500	8.7500	0.000%	8,300	-72.571%
2022-10-20	8.7500	8.7500	8.7500	8.7500	0.000%	3,400	-72.571%
2022-10-19	8.7500	8.7500	8.7500	8.7500	-0.455%	7,000	-72.571%
2022-10-18	8.6000	8.7900	8.6000	8.7900	+0.457%	400	-72.696%
2022-10-11	8.5400	8.7500	8.5100	8.7500	-1.685%	2,100	-72.571%
2022-10-04	8.9000	8.9500	8.8900	8.9000	0.000%	34,175	-73.034%
2022-10-03	8.8000	8.9000	8.5000	8.9000	+4.706%	14,700	-73.034%
2022-09-28	8.7400	8.7500	8.5000	8.5000	-0.118%	18,000	-71.765%
2022-09-27	8.5100	8.5100	8.5100	8.5100	-4.916%	200	-71.798%
2022-09-22	8.9500	8.9500	8.9500	8.9500	-0.556%	1,800	-73.184%
2022-09-19	9.0000	9.0000	9.0000	9.0000	+5.882%	11,000	-73.333%
2022-09-06	8.5000	8.5000	8.5000	8.5000	0.000%	400	-71.765%
2022-09-01	8.5000	8.5000	8.5000	8.5000	-3.409%	200	-71.765%
2022-08-24	8.8000	8.8000	8.8000	8.8000	+0.114%	5,300	-72.727%
2022-08-23	8.8000	8.8000	8.7900	8.7900	-0.114%	3,292	-72.696%
2022-08-16	8.2600	8.8000	8.2600	8.8000	-2.222%	3,769	-72.727%
2022-08-15	8.9800	9.0000	8.9800	9.0000	+5.018%	600	-73.333%
2022-08-12	8.5700	8.5700	8.5700	8.5700	-4.778%	300	-71.995%
2022-08-11	9.0000	9.0000	8.8200	9.0000	+2.273%	9,169	-73.333%
2022-08-10	8.8000	8.8000	8.8000	8.8000	-2.222%	300	-72.727%
2022-08-09	9.0000	9.0000	9.0000	9.0000	+0.559%	5,400	-73.333%
2022-08-08	8.9500	9.0000	8.9500	8.9500	+1.705%	22,000	-73.184%
2022-08-03	8.8000	8.8000	8.8000	8.8000	-2.222%	600	-72.727%
2022-08-02	8.3900	9.0000	8.3900	9.0000	+7.271%	6,803	-73.333%
2022-07-29	8.3900	8.3900	8.3900	8.3900	0.000%	200	-71.395%
2022-07-25	8.2500	8.3900	8.2500	8.3900	+6.879%	700	-71.395%
2022-07-14	7.9000	7.9000	7.7600	7.8500	-1.875%	13,700	-69.427%
2022-07-13	8.0100	8.0100	8.0000	8.0000	+3.093%	500	-70.000%
2022-07-07	7.8700	7.8700	7.7600	7.7600	-5.366%	1,929	-69.072%
2022-06-28	8.2000	8.2000	8.2000	8.2000	+5.128%	2,157	-70.732%
2022-06-23	7.8000	7.8000	7.8000	7.8000	0.000%	3,900	-69.231%
2022-06-17	7.8000	7.8000	7.8000	7.8000	0.000%	3,000	-69.231%
2022-06-16	8.0000	8.1500	7.8000	7.8000	-4.878%	18,405	-69.231%
2022-06-15	8.2000	8.2000	8.2000	8.2000	-0.606%	5,000	-70.732%
2022-06-13	8.2500	8.2500	8.2500	8.2500	-5.714%	2,844	-70.909%
2022-06-06	8.5000	8.7500	8.5000	8.7500	+3.062%	5,325	-72.571%
2022-06-02	8.3500	8.4900	8.3500	8.4900	+2.909%	2,100	-71.731%
2022-05-31	8.2500	8.2500	8.2500	8.2500	+1.852%	1,000	-70.909%
2022-05-27	8.1000	8.1000	8.1000	8.1000	+1.250%	190	-70.370%
2022-05-26	8.0000	8.0000	8.0000	8.0000	-0.621%	1,110	-70.000%
2022-05-20	8.0500	8.0500	8.0500	8.0500	+0.625%	100	-70.186%
2022-05-19	8.2900	8.2900	8.0000	8.0000	-2.558%	16,600	-70.000%
2022-05-12	7.2700	8.2100	7.2700	8.2100	-1.203%	413	-70.767%
2022-05-10	8.0800	8.3100	8.0800	8.3100	-2.005%	202	-71.119%
2022-05-03	8.0900	8.4800	8.0900	8.4800	0.000%	2,042	-71.698%
2022-05-02	8.0800	8.4800	8.0800	8.4800	+6.000%	9,063	-71.698%
2022-04-29	7.9900	8.0000	7.9900	8.0000	+0.629%	525	-70.000%
2022-04-28	7.9400	7.9500	7.9400	7.9500	+2.581%	800	-69.811%
2022-04-27	7.5200	7.7500	7.5000	7.7500	0.000%	14,900	-69.032%
2022-04-25	7.7500	7.7500	7.7500	7.7500	0.000%	19,990	-69.032%
2022-04-22	7.7500	7.7600	7.7500	7.7500	-3.727%	42,000	-69.032%
2022-04-20	8.0500	8.0500	8.0500	8.0500	-1.106%	4,600	-70.186%
2022-04-18	8.1400	8.1400	8.1400	8.1400	-1.333%	1,460	-70.516%
2022-04-14	8.0000	8.2500	8.0000	8.2500	+1.103%	40,409	-70.909%
2022-04-12	7.7000	8.1600	7.7000	8.1600	+2.900%	1,347	-70.588%
2022-04-11	7.9400	7.9400	7.9300	7.9300	-2.580%	1,000	-69.735%
2022-03-30	8.0800	8.1500	8.0800	8.1400	+3.694%	1,700	-70.516%
2022-03-29	7.8500	7.8500	7.8500	7.8500	0.000%	5,000	-69.427%
2022-03-28	7.8500	7.8500	7.8500	7.8500	0.000%	5,600	-69.427%
2022-03-25	7.8500	7.8600	7.8500	7.8500	0.000%	4,263	-69.427%
2022-03-24	7.8400	7.8500	7.8400	7.8500	+0.128%	7,200	-69.427%
2022-03-23	7.8300	7.8400	7.8300	7.8400	+4.394%	1,800	-69.388%
2022-03-22	7.5100	7.5200	7.5100	7.5100	-3.718%	4,701	-68.043%
2022-03-18	7.5000	7.8000	7.5000	7.8000	+4.000%	18,144	-69.231%
2022-03-17	7.5000	7.5000	7.5000	7.5000	0.000%	9,736	-68.000%
2022-03-16	7.4100	7.5000	7.4100	7.5000	-0.662%	7,000	-68.000%
2022-03-11	7.5400	7.5500	7.5400	7.5500	+2.027%	1,600	-68.212%
2022-03-09	7.4000	7.4000	7.4000	7.4000	-0.538%	4,100	-67.568%
2022-03-07	7.4400	7.4400	7.4400	7.4400	-0.134%	1,000	-67.742%
2022-03-04	7.4500	7.4500	7.4500	7.4500	-1.194%	497	-67.785%
2022-03-03	7.5400	7.5400	7.5400	7.5400	0.000%	700	-68.170%
2022-03-01	7.5400	7.5400	7.5400	7.5400	+1.892%	100	-68.170%
2022-02-24	7.3900	7.4000	7.3600	7.4000	+0.135%	3,312	-67.568%
2022-02-23	7.3900	7.3900	7.3900	7.3900	+0.544%	100	-67.524%
2022-02-22	7.4100	7.4100	7.3500	7.3500	-2.649%	15,598	-67.347%
2022-02-15	7.5500	7.5500	7.5500	7.5500	-2.581%	1,000	-68.212%
2022-02-14	7.4100	7.7500	7.4100	7.7500	+4.027%	12,100	-69.032%
2022-02-10	7.4500	7.4900	7.4500	7.4500	-0.534%	1,620	-67.785%
2022-02-07	7.4900	7.4900	7.4900	7.4900	+1.216%	500	-67.957%
2022-01-31	7.4000	7.4000	7.4000	7.4000	0.000%	6,300	-67.568%
2022-01-26	7.4000	7.4000	7.4000	7.4000	-0.671%	2,800	-67.568%
2022-01-25	7.3100	7.4500	7.3100	7.4500	+6.429%	3,200	-67.785%
2022-01-24	7.0200	7.0300	7.0000	7.0000	-0.285%	8,000	-65.714%
2022-01-21	7.3800	7.3800	7.0200	7.0200	-5.135%	2,600	-65.812%
2022-01-18	7.4800	7.4800	7.4000	7.4000	-1.070%	200	-67.568%
2022-01-17	7.3500	7.4800	7.3500	7.4800	+1.769%	800	-67.914%
2022-01-14	7.3500	7.3500	7.3500	7.3500	0.000%	3,800	-67.347%
2022-01-13	7.3500	7.3500	7.3500	7.3500	0.000%	140	-67.347%
2022-01-11	7.2500	7.3500	7.2500	7.3500	+1.379%	2,100	-67.347%
2022-01-07	7.2500	7.2500	7.2500	7.2500	-0.412%	2,900	-66.897%
2022-01-05	7.5000	7.5000	7.2800	7.2800	-4.211%	9,600	-67.033%
2022-01-04	7.5100	7.6000	7.5100	7.6000	+1.333%	7,828	-68.421%
2021-12-30	7.5000	7.5000	7.5000	7.5000	+0.134%	1,500	-68.000%
2021-12-29	7.4900	7.4900	7.4900	7.4900	+1.216%	4,541	-67.957%
2021-12-24	7.4000	7.4000	7.4000	7.4000	0.000%	2,670	-67.568%
2021-12-23	7.2000	7.4000	7.2000	7.4000	+6.782%	12,042	-67.568%
2021-12-20	6.9300	6.9300	6.9300	6.9300	-1.000%	2,500	-65.368%
2021-12-17	7.1000	7.1000	7.0000	7.0000	-0.427%	1,500	-65.714%
2021-12-16	7.0300	7.1000	7.0300	7.0300	+0.142%	1,200	-65.861%
2021-12-15	7.0200	7.0200	7.0200	7.0200	-1.127%	1,000	-65.812%
2021-12-14	7.0000	7.1000	7.0000	7.1000	+1.429%	2,900	-66.197%
2021-12-13	7.0000	7.0000	7.0000	7.0000	+0.287%	625	-65.714%
2021-12-10	6.9800	6.9800	6.9800	6.9800	+0.432%	300	-65.616%
2021-12-08	6.9600	6.9600	6.9500	6.9500	+0.289%	2,300	-65.468%
2021-12-02	6.9300	6.9300	6.9300	6.9300	-1.141%	500	-65.368%
2021-12-01	7.0000	7.0100	7.0000	7.0100	+0.143%	1,200	-65.763%
2021-11-30	7.0000	7.0000	7.0000	7.0000	+1.302%	1,600	-65.714%
2021-11-26	6.9100	6.9100	6.9100	6.9100	-5.986%	170	-65.268%
2021-11-24	7.3300	7.3500	7.3300	7.3500	+6.214%	800	-67.347%
2021-11-22	6.9200	6.9200	6.9200	6.9200	-5.593%	100	-65.318%
2021-11-18	7.3300	7.3300	7.3300	7.3300	+5.316%	125	-67.258%
2021-11-17	6.9600	6.9600	6.9600	6.9600	0.000%	300	-65.517%
2021-11-12	6.9600	6.9600	6.9600	6.9600	+0.144%	635	-65.517%
2021-11-10	6.8100	7.0000	6.8100	6.9500	+12.825%	9,115	-65.468%
2021-11-09	6.1600	6.1600	6.1600	6.1600	-1.754%	1,500	-61.039%
2021-11-05	6.2700	6.2700	6.2700	6.2700	-3.538%	100	-61.722%
2021-11-04	6.5000	6.5000	6.5000	6.5000	+4.000%	100	-63.077%
2021-11-03	6.3000	6.3000	6.2500	6.2500	0.000%	1,000	-61.600%
2021-11-01	6.3500	6.3500	6.2500	6.2500	-1.575%	600	-61.600%
2021-10-27	6.3500	6.3500	6.3500	6.3500	+0.794%	100	-62.205%
2021-10-26	6.3000	6.3000	6.3000	6.3000	-1.563%	3,925	-61.905%
2021-10-22	6.4000	6.4000	6.4000	6.4000	0.000%	500	-62.500%
2021-10-21	6.4000	6.4000	6.4000	6.4000	0.000%	2,100	-62.500%
2021-10-20	6.1200	6.4000	6.0000	6.4000	-2.290%	11,000	-62.500%
2021-10-14	6.5500	6.5500	6.5500	6.5500	+2.344%	1,115	-63.359%
2021-10-13	6.4000	6.4000	6.4000	6.4000	+4.918%	2,800	-62.500%
2021-10-12	6.0500	6.1000	6.0500	6.1000	+0.826%	1,000	-60.656%
2021-10-06	6.1200	6.1200	6.0500	6.0500	-4.724%	500	-60.331%
2021-10-04	6.5300	6.5300	6.3500	6.3500	-1.550%	1,150	-62.205%
2021-09-23	6.4500	6.4500	6.4000	6.4500	+0.781%	400	-62.791%
2021-09-22	6.3100	6.5000	6.3100	6.4000	-1.538%	2,100	-62.500%
2021-09-17	6.5000	6.5000	6.5000	6.5000	0.000%	200	-63.077%
2021-09-16	6.5000	6.5000	6.5000	6.5000	+1.721%	100	-63.077%
2021-09-13	6.3900	6.3900	6.3900	6.3900	-1.692%	822	-62.441%
2021-09-09	6.5000	6.5000	6.5000	6.5000	0.000%	4,800	-63.077%
2021-09-08	6.5000	6.5000	6.5000	6.5000	0.000%	200	-63.077%
2021-09-07	6.5000	6.5000	6.5000	6.5000	0.000%	4,100	-63.077%
2021-09-03	6.5000	6.5000	6.5000	6.5000	0.000%	3,200	-63.077%
2021-09-02	6.5000	6.5000	6.5000	6.5000	0.000%	2,800	-63.077%
2021-09-01	6.4800	6.5100	6.4700	6.5000	+5.691%	4,634	-63.077%
2021-08-31	6.1500	6.1500	6.1500	6.1500	-2.381%	600	-60.976%
2021-08-30	6.3000	6.3000	6.3000	6.3000	0.000%	4,320	-61.905%
2021-08-27	6.3000	6.3000	6.3000	6.3000	+4.132%	1,265	-61.905%
2021-08-25	5.8700	6.0500	5.8700	6.0500	+3.066%	14,320	-60.331%
2021-08-24	5.8600	5.8700	5.8600	5.8700	+0.171%	3,300	-59.114%
2021-08-23	5.8000	5.8700	5.7000	5.8600	-0.170%	11,700	-59.044%
2021-08-20	5.9500	5.9500	5.8700	5.8700	-1.345%	3,900	-59.114%
2021-08-19	6.0500	6.0500	5.9000	5.9500	-1.653%	25,700	-59.664%
2021-08-18	6.0000	6.0500	6.0000	6.0500	+0.833%	6,700	-60.331%
2021-08-17	6.0000	6.0000	6.0000	6.0000	0.000%	1,200	-60.000%
2021-08-16	6.0000	6.0000	6.0000	6.0000	-0.826%	1,000	-60.000%
2021-08-13	5.9400	6.0500	5.9400	6.0500	+2.542%	5,200	-60.331%
2021-08-12	5.9000	5.9000	5.9000	5.9000	0.000%	1,900	-59.322%
2021-08-10	5.9000	5.9000	5.9000	5.9000	0.000%	1,200	-59.322%
2021-08-09	5.8600	5.9000	5.8600	5.9000	+0.683%	1,500	-59.322%
2021-08-05	5.8600	5.8600	5.8600	5.8600	+0.171%	500	-59.044%
2021-08-03	5.8500	5.8500	5.8500	5.8500	0.000%	360	-58.974%
2021-07-30	5.8500	5.8500	5.8500	5.8500	-1.515%	600	-58.974%
2021-07-23	5.9500	5.9500	5.9400	5.9400	-1.818%	2,200	-59.596%
2021-07-21	6.0500	6.0500	6.0500	6.0500	+3.419%	100	-60.331%
2021-07-20	5.9900	5.9900	5.8500	5.8500	-1.681%	1,100	-58.974%
2021-07-15	5.9500	5.9500	5.9500	5.9500	+0.847%	420	-59.664%
2021-07-13	5.9900	6.0000	5.9000	5.9000	+3.327%	4,667	-59.322%
2021-07-12	5.7100	5.7100	5.7100	5.7100	-2.891%	300	-57.968%
2021-07-06	5.8700	5.8800	5.8700	5.8800	+2.261%	1,750	-59.184%
2021-07-05	5.5700	5.7500	5.5700	5.7500	+1.232%	9,484	-58.261%
2021-07-02	5.6800	5.6800	5.6800	5.6800	0.000%	100	-57.746%
2021-06-30	5.6800	5.6800	5.6800	5.6800	-0.351%	1,300	-57.746%
2021-06-29	5.6800	5.7000	5.6800	5.7000	-3.390%	300	-57.895%
2021-06-24	5.9000	5.9000	5.9000	5.9000	-1.667%	140	-59.322%
2021-06-22	5.9900	6.0000	5.9900	6.0000	+8.108%	2,890	-60.000%
2021-06-21	5.5500	5.5500	5.5500	5.5500	+1.093%	200	-56.757%
2021-06-17	5.3500	5.4900	5.3500	5.4900	+4.571%	2,270	-56.284%
2021-06-10	5.2500	5.2500	5.2500	5.2500	0.000%	1,600	-54.286%
2021-06-09	5.2500	5.2500	5.2500	5.2500	0.000%	1,100	-54.286%
2021-06-08	5.2500	5.2500	5.2500	5.2500	0.000%	1,200	-54.286%

.dark-mode .rSv1s8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSv1s8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWNCROWN CAPITAL PARTNERS INCstock TSE

CRWN
CROWN CAPITAL PARTNERS INC
stock TSE