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 (%)
Mar 31, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Mar 30, 2017 0.1350 0.1350 0.1100 0.1100 114,100 -0.03(-18.52%)
Mar 29, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 27, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Mar 22, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 21, 2017 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+8.33%)
Mar 20, 2017 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 16, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 15, 2017 0.1300 0.1300 0.1100 0.1100 90,500 -0.03(-18.52%)
Mar 13, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 10, 2017 0.1450 0.1450 0.1450 0.1450 16,000 -0.01(-3.33%)
Mar 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2017 0.1400 0.1500 0.1400 0.1500 3,000 +0.02(+15.38%)
Mar 02, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 28, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 02, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 31, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 30, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Jan 27, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Jan 26, 2017 0.1350 0.1350 0.1250 0.1250 43,500 -0.01(-7.41%)
Jan 25, 2017 0.1350 0.1350 0.1350 0.1350 500 -0.01(-6.90%)
Jan 24, 2017 0.1600 0.1800 0.1450 0.1450 24,000 -0.01(-3.33%)
Jan 19, 2017 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Jan 12, 2017 0.1600 0.1750 0.1500 0.1500 16,800 +0.01(+3.45%)
Jan 05, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 04, 2017 0.1500 0.1500 0.1500 0.1500 50,500 -0.01(-6.25%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 29, 2016 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Dec 28, 2016 0.1500 0.1600 0.1500 0.1500 7,500 +0.00(+0.00%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1500 0.1450 0.1500 18,500 +0.00(+0.00%)
Dec 21, 2016 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+7.14%)
Dec 20, 2016 0.1350 0.1450 0.1350 0.1400 13,500 -0.01(-6.67%)
Dec 19, 2016 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-9.09%)
Dec 16, 2016 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Dec 15, 2016 0.1550 0.1650 0.1500 0.1650 37,000 +0.01(+3.13%)
Dec 14, 2016 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Dec 13, 2016 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Dec 12, 2016 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
Dec 09, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-13.51%)
Dec 08, 2016 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+2.78%)
Dec 07, 2016 0.1700 0.1850 0.1700 0.1800 22,000 +0.01(+9.09%)
Dec 06, 2016 0.1850 0.1850 0.1650 0.1650 139,000 -0.01(-5.71%)
Dec 05, 2016 0.1800 0.1800 0.1750 0.1750 50,000 -0.01(-2.78%)
Dec 02, 2016 0.1800 0.2000 0.1600 0.1800 182,500 -0.02(-10.00%)
Dec 01, 2016 0.1850 0.2200 0.1650 0.2000 49,200 -0.03(-14.89%)
Nov 30, 2016 0.1550 0.2350 0.1550 0.2350 216,500 -0.07(-21.67%)
Nov 29, 2016 0.4200 0.4200 0.1400 0.3000 238,600 -0.19(-38.78%)
Oct 03, 2016 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 30, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 29, 2016 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 28, 2016 0.4900 0.4900 0.4900 0.4900 1,000 +0.15(+46.27%)
Sep 27, 2016 0.3200 0.4900 0.3200 0.3350 3,000 -0.15(-31.63%)
Sep 23, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 20, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 07, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 11, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 03, 2016 0.4900 0.4900 0.4900 0 +0.06(+13.95%)
Aug 02, 2016 0.4300 0.4300 0.4300 0.4300 1,000 -0.06(-12.24%)
Jul 29, 2016 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jul 26, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 19, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jul 12, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 11, 2016 0.4200 0.5000 0.4200 0.5000 2,000 +0.00(+0.00%)
Jul 08, 2016 0.4300 0.5000 0.4300 0.5000 3,000 +0.00(+0.00%)
Jun 23, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 15, 2016 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 09, 2016 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jun 08, 2016 0.4600 0.4950 0.4500 0.4950 4,000 -0.01(-1.00%)
Jun 06, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 02, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 31, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 25, 2016 0.5000 0.5000 0.5000 400 +0.05(+11.11%)
May 24, 2016 0.5000 0.5000 0.4500 0.4500 6,000 -0.05(-10.00%)
May 19, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 10, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 05, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 02, 2016 0.5100 0.5100 0.5100 0 -0.18(-26.09%)
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%)
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.