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 (%)
Sep 20, 2018 0.1300 0.1300 0.1300 0 -0.07(-35.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 30, 2018 0.1800 0.1900 0.1800 0.1900 10,000 +0.02(+11.76%)
Aug 27, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 20, 2018 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Aug 16, 2018 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Aug 09, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 19, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.03(-23.08%)
May 24, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
May 18, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Apr 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 11, 2018 0.1350 0.1350 0.1350 0 -0.07(-32.50%)
Apr 10, 2018 0.1350 0.2000 0.1350 0.2000 18,500 +0.08(+60.00%)
Apr 09, 2018 0.1250 0.1250 0.1250 0.1250 2,100 -0.04(-24.24%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Mar 16, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 01, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 28, 2018 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Feb 27, 2018 0.1300 0.1300 0.1300 0.1300 64,000 +0.00(+0.00%)
Feb 26, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Feb 23, 2018 0.1350 0.1350 0.1350 0.1350 27,000 +0.01(+3.85%)
Feb 12, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 07, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 01, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 31, 2018 0.1300 0.1300 0.1250 0.1250 7,000 -0.02(-10.71%)
Jan 22, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 05, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 03, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 02, 2018 0.1350 0.1350 0.1350 0.1350 9,500 -0.07(-32.50%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Dec 28, 2017 0.1800 0.1950 0.1350 0.1550 33,000 +0.01(+10.71%)
Dec 27, 2017 0.1800 0.1800 0.1400 0.1400 20,200 -0.03(-20.00%)
Dec 22, 2017 0.1500 0.1750 0.1500 0.1750 15,000 +0.03(+20.69%)
Dec 21, 2017 0.1300 0.1450 0.1300 0.1450 26,000 +0.01(+7.41%)
Dec 20, 2017 0.1600 0.1600 0.1350 0.1350 9,500 -0.02(-15.62%)
Dec 19, 2017 0.1500 0.1600 0.1500 0.1600 3,550 +0.01(+6.67%)
Dec 18, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Dec 15, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Dec 14, 2017 0.1450 0.1450 0.1450 0.1450 8,000 -0.03(-14.71%)
Dec 13, 2017 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+13.33%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Dec 11, 2017 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Dec 07, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 06, 2017 0.1500 0.1500 0.1400 0.1450 21,000 -0.01(-3.33%)
Dec 05, 2017 0.1500 0.1500 0.1500 0.1500 18,000 -0.03(-16.67%)
Dec 01, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 30, 2017 0.1600 0.1600 0.1600 0.1600 29,500 -0.01(-5.88%)
Nov 29, 2017 0.1600 0.1700 0.1600 0.1700 47,000 -0.01(-5.56%)
Nov 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 17, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 16, 2017 0.1500 0.1500 0.1500 0.1500 3,000 -0.05(-25.00%)
Oct 05, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.