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 29, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 26, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Sep 25, 2017 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Sep 19, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 15, 2017 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Sep 14, 2017 0.1550 0.1550 0.1550 0.1550 3,000 -0.04(-18.42%)
Sep 08, 2017 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Sep 07, 2017 0.1650 0.1750 0.1650 0.1650 12,120 -0.01(-2.94%)
Sep 01, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 31, 2017 0.1650 0.1700 0.1500 0.1500 17,500 -0.01(-3.23%)
Aug 30, 2017 0.1600 0.1600 0.1550 0.1550 11,000 -0.02(-13.89%)
Aug 29, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 28, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Aug 23, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Aug 22, 2017 0.1500 0.1500 0.1500 0.1500 14,000 +0.01(+3.45%)
Aug 21, 2017 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Aug 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 16, 2017 0.1400 0.1400 0.1350 0.1350 14,000 -0.01(-3.57%)
Aug 15, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Aug 14, 2017 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Aug 11, 2017 0.1200 0.1300 0.1200 0.1300 15,900 +0.01(+13.04%)
Aug 09, 2017 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Aug 01, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 26, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 24, 2017 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jul 21, 2017 0.1250 0.1250 0.1250 0.1250 2,000 -0.02(-10.71%)
Jul 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 17, 2017 0.1300 0.1350 0.1300 0.1350 6,500 +0.02(+12.50%)
Jul 14, 2017 0.1350 0.1350 0.1200 0.1200 4,000 -0.01(-4.00%)
Jul 12, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2017 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
Jul 07, 2017 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Jul 05, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 28, 2017 0.1400 0.1400 0.1250 0.1250 17,000 +0.00(+0.00%)
Jun 27, 2017 0.1250 0.1250 0.1250 0.1250 1,000 -0.02(-16.67%)
Jun 23, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 16, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 13, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 19, 2017 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-3.33%)
May 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 12, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+3.23%)
May 11, 2017 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
May 08, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 01, 2017 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Apr 27, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Apr 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2017 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Apr 20, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 19, 2017 0.1500 0.1600 0.1500 0.1500 46,000 +0.00(+0.00%)
Apr 18, 2017 0.1450 0.1500 0.1450 0.1500 41,000 +0.00(+0.00%)
Apr 17, 2017 0.1500 0.1500 0.1500 0.1500 32,000 +0.01(+3.45%)
Apr 13, 2017 0.1450 0.1450 0.1450 0.1450 14,000 +0.00(+0.00%)
Apr 12, 2017 0.1450 0.1450 0.1450 0.1450 18,000 +0.00(+0.00%)
Apr 11, 2017 0.1450 0.1450 0.1450 0.1450 13,000 +0.01(+7.41%)
Apr 06, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 05, 2017 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-6.90%)
Apr 04, 2017 0.1400 0.1450 0.1400 0.1450 54,000 +0.01(+7.41%)
Apr 03, 2017 0.1350 0.1350 0.1350 0.1350 45,000 +0.02(+12.50%)
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%)
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.