Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Baus Capital Corp (OP: CBCA )

0.0001 UNCHANGED
Last Price Updated: 9:56 AM EST, Jan 23, 2024 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 28, 2018 2.060 2.080 2.000 2.000 700 -0.08(-3.85%)
Sep 27, 2018 2.400 2.400 2.070 2.080 1,148 -0.32(-13.33%)
Sep 26, 2018 2.400 2.400 2.400 2.400 120 -0.19(-7.34%)
Sep 25, 2018 2.600 2.950 2.590 2.590 3,198 +0.28(+12.12%)
Sep 24, 2018 2.100 2.310 2.100 2.310 2,429 +0.31(+15.50%)
Sep 21, 2018 1.590 2.500 1.590 2.000 1,200 +0.41(+25.79%)
Sep 20, 2018 1.590 1.630 1.590 1.590 720 -0.06(-3.64%)
Sep 19, 2018 1.650 2.700 1.650 1.650 1,653 +0.00(+0.00%)
Sep 18, 2018 1.650 1.650 1.650 1.650 198 +0.05(+3.12%)
Sep 17, 2018 1.600 1.600 1.596 1.600 1,327 +0.04(+2.83%)
Sep 13, 2018 1.556 1.556 1.556 0 -0.34(-18.11%)
Sep 12, 2018 1.900 1.900 1.900 1.900 1,250 +0.00(+0.00%)
Sep 11, 2018 2.860 2.860 1.900 1.900 930 +0.10(+5.56%)
Sep 07, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 06, 2018 1.685 2.000 1.685 1.800 700 -0.20(-10.00%)
Sep 05, 2018 1.950 2.000 1.950 2.000 2,715 +0.05(+2.77%)
Sep 04, 2018 1.950 1.950 1.940 1.946 905 +0.05(+2.42%)
Aug 31, 2018 1.900 1.900 1.900 0 +0.28(+17.28%)
Aug 30, 2018 1.400 1.620 1.400 1.620 1,253 +0.02(+1.25%)
Aug 29, 2018 1.400 1.600 1.400 1.600 605 +0.20(+14.29%)
Aug 28, 2018 1.290 1.400 1.290 1.400 3,380 +0.11(+8.53%)
Aug 27, 2018 1.150 1.290 0.9500 1.290 1,227 +0.00(+0.00%)
Aug 24, 2018 1.290 1.290 1.290 1.290 300 +0.00(+0.00%)
Aug 23, 2018 1.280 1.290 1.280 1.290 200 +0.22(+20.56%)
Aug 22, 2018 1.070 1.070 1.070 75 +0.00(+0.00%)
Aug 21, 2018 1.070 1.070 0.9900 1.070 2,050 -0.02(-1.83%)
Aug 20, 2018 1.330 1.330 1.090 1.090 9,133 -0.22(-16.79%)
Aug 15, 2018 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 14, 2018 1.290 1.310 1.290 1.310 572 +0.02(+1.55%)
Aug 13, 2018 1.290 1.290 1.290 157 +0.00(+0.00%)
Aug 10, 2018 1.290 1.290 1.290 40 +0.00(+0.00%)
Aug 09, 2018 1.200 1.290 1.200 1.290 1,177 +0.01(+0.39%)
Aug 07, 2018 1.285 1.285 1.285 0 +0.00(+0.00%)
Aug 06, 2018 1.285 1.285 1.285 1.285 180 +0.14(+11.74%)
Aug 02, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 01, 2018 1.150 1.150 1.150 1.150 455 -0.25(-17.86%)
Jul 31, 2018 1.000 1.400 1.000 1.400 1,580 +0.40(+40.00%)
Jul 30, 2018 1.250 1.250 1.000 1.000 1,030 -0.50(-33.33%)
Jul 27, 2018 1.250 1.500 1.250 1.500 3,500 +0.25(+20.00%)
Jul 25, 2018 1.250 1.250 1.250 0 -0.40(-24.24%)
Jul 23, 2018 1.650 1.650 1.650 0 -0.05(-2.94%)
Jul 20, 2018 1.750 1.750 1.700 1.700 242 +0.00(+0.00%)
Jul 18, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 17, 2018 1.700 1.700 1.700 1.700 150 -0.36(-17.48%)
Jul 12, 2018 2.060 2.060 2.060 0 +0.27(+15.08%)
Jul 11, 2018 1.820 1.820 1.790 1.790 13,371 +0.00(+0.00%)
Jul 10, 2018 1.790 1.790 1.750 1.790 1,449 -0.01(-0.56%)
Jul 09, 2018 2.190 2.190 1.800 1.800 720 -0.70(-28.00%)
Jul 06, 2018 1.800 2.500 1.800 2.500 600 +0.50(+25.00%)
Jul 05, 2018 2.000 2.000 2.000 2.000 213 +0.00(+0.00%)
Jul 03, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 02, 2018 2.000 2.000 2.000 2.000 310 +0.00(+0.00%)
Jun 29, 2018 2.200 2.200 1.950 2.000 3,653 -0.20(-9.09%)
Jun 28, 2018 2.200 2.200 2.200 2.200 163 -0.30(-12.00%)
Jun 27, 2018 2.460 2.500 2.050 2.500 2,185 +0.04(+1.63%)
Jun 25, 2018 2.460 2.460 2.460 0 +0.00(+0.00%)
Jun 22, 2018 2.480 2.900 2.460 2.460 3,805 -0.02(-0.81%)
Jun 20, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Jun 18, 2018 2.470 2.470 2.470 0 -0.03(-1.20%)
Jun 15, 2018 2.700 2.500 2.500 2,900 -0.20(-7.41%)
Jun 14, 2018 2.500 2.700 2.500 2.700 3,082 +0.16(+6.30%)
Jun 13, 2018 2.900 2.900 2.540 2.540 987 +0.07(+2.83%)
Jun 11, 2018 2.470 2.470 2.470 20 -0.43(-14.83%)
Jun 08, 2018 2.900 2.900 2.900 2.900 190 +0.40(+16.00%)
Jun 07, 2018 2.500 2.500 2.500 2.500 200 +0.02(+0.81%)
Jun 06, 2018 2.480 2.480 2.480 2.480 173 -0.02(-0.80%)
Jun 05, 2018 2.520 2.520 2.460 2.500 2,608 +0.00(+0.00%)
Jun 04, 2018 2.500 2.500 2.500 2.500 505 +0.00(+0.00%)
May 31, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
May 30, 2018 2.710 2.710 2.500 2.500 322 -0.21(-7.75%)
May 29, 2018 2.710 2.710 2.710 2.710 120 +0.00(+0.00%)
May 25, 2018 2.710 2.710 2.710 0 +0.25(+10.16%)
May 24, 2018 2.460 2.460 2.460 2.460 188 -0.26(-9.56%)
May 23, 2018 2.720 2.720 2.720 2.720 100 +0.00(+0.00%)
May 22, 2018 2.470 2.730 2.470 2.720 1,450 +0.25(+10.12%)
May 21, 2018 2.700 2.700 2.470 2.470 497 -0.23(-8.52%)
May 16, 2018 2.700 2.700 2.700 78 +0.20(+8.00%)
May 15, 2018 2.450 2.500 2.450 2.500 750 +0.00(+0.00%)
May 14, 2018 2.500 2.500 2.500 2.500 1,898 +0.00(+0.00%)
May 11, 2018 2.480 2.500 2.460 2.500 732 +0.00(+0.00%)
May 10, 2018 2.480 2.500 2.480 2.500 2,181 +0.00(+0.00%)
May 09, 2018 2.500 2.500 2.500 2.500 1,036 -0.20(-7.41%)
May 03, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
May 02, 2018 2.700 2.700 2.700 2.700 624 +0.24(+9.76%)
Apr 30, 2018 2.460 2.460 2.460 18 -0.04(-1.60%)
Apr 27, 2018 2.500 2.500 2.500 2.500 869 +0.00(+0.00%)
Apr 26, 2018 2.590 2.650 2.500 2.500 832 -0.20(-7.41%)
Apr 25, 2018 2.900 2.900 2.600 2.700 1,707 +0.06(+2.27%)
Apr 24, 2018 2.650 2.650 2.640 2.640 736 +0.15(+5.81%)
Apr 23, 2018 2.495 2.495 2.495 2.495 124 +0.10(+3.96%)
Apr 20, 2018 2.650 2.675 2.400 2.400 1,151 -0.25(-9.43%)
Apr 18, 2018 2.650 2.650 2.650 50 +0.29(+12.29%)
Apr 17, 2018 2.360 2.360 2.360 2.360 541 -0.14(-5.60%)
Apr 16, 2018 2.130 2.950 2.130 2.500 1,930 -0.10(-3.85%)
Apr 13, 2018 2.800 2.800 2.600 2.600 5,984 -0.20(-7.14%)
Apr 12, 2018 2.800 2.800 2.800 2.800 260 +0.55(+24.44%)
Apr 11, 2018 2.250 2.250 2.250 2.250 117 -0.25(-10.00%)
Apr 10, 2018 2.500 2.500 2.500 2.500 510 +0.30(+13.64%)
Apr 09, 2018 2.200 2.200 2.200 2.200 843 +0.02(+0.69%)
Apr 06, 2018 2.185 2.185 2.185 2.185 178 -0.31(-12.60%)
Apr 05, 2018 2.500 2.500 2.500 2.500 260 +0.25(+11.11%)
Apr 04, 2018 2.250 2.250 2.250 2.250 1,144 +0.00(+0.00%)
Apr 03, 2018 2.360 2.360 2.250 2.250 2,859 -0.10(-4.26%)
Apr 02, 2018 2.740 2.740 2.350 2.350 300 -0.39(-14.23%)
Mar 29, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Mar 27, 2018 2.750 2.750 2.750 126 +0.05(+1.85%)
Mar 26, 2018 2.700 2.700 2.500 2.700 2,374 +0.20(+8.00%)
Mar 23, 2018 2.520 2.525 2.500 2.500 6,341 -0.02(-0.79%)
Mar 22, 2018 2.280 2.520 2.280 2.520 1,032 -0.18(-6.67%)
Mar 21, 2018 2.700 2.700 2.700 2.700 744 -0.15(-5.26%)
Mar 20, 2018 2.900 2.900 2.800 2.850 4,113 -0.07(-2.40%)
Mar 19, 2018 3.000 3.000 2.530 2.920 3,064 +0.40(+15.87%)
Mar 16, 2018 2.520 2.520 2.520 2.520 337 -0.03(-1.18%)
Mar 15, 2018 2.800 3.000 2.550 2.550 6,029 -0.25(-8.93%)
Mar 14, 2018 2.800 3.000 2.500 2.800 4,051 +0.55(+24.44%)
Mar 13, 2018 2.600 2.800 2.060 2.250 2,034 -0.31(-12.11%)
Mar 12, 2018 2.560 2.560 2.560 2.560 629 -0.02(-0.93%)
Mar 09, 2018 2.800 2.850 2.400 2.584 2,153 +0.18(+7.67%)
Mar 08, 2018 2.400 2.400 2.400 2.400 243 -0.40(-14.29%)
Mar 07, 2018 2.330 3.000 2.260 2.800 1,801 -0.20(-6.67%)
Mar 06, 2018 2.940 3.000 2.250 3.000 1,443 +0.12(+4.17%)
Mar 05, 2018 2.200 2.950 2.200 2.880 2,105 -0.07(-2.37%)
Mar 02, 2018 2.160 3.000 2.160 2.950 2,953 -0.05(-1.67%)
Mar 01, 2018 3.050 3.050 2.110 3.000 454 +0.10(+3.45%)
Feb 28, 2018 2.560 2.960 2.560 2.900 732 -0.06(-1.89%)
Feb 27, 2018 2.956 2.956 2.956 2.956 163 -0.09(-3.08%)
Feb 23, 2018 3.050 3.050 3.050 31 +0.00(+0.00%)
Feb 22, 2018 3.050 3.050 3.050 3.050 239 +0.00(+0.00%)
Feb 21, 2018 3.010 3.080 2.100 3.050 6,864 -0.09(-2.87%)
Feb 20, 2018 3.250 3.250 3.000 3.140 6,729 +0.03(+0.96%)
Feb 16, 2018 3.110 3.110 3.110 0 -0.19(-5.76%)
Feb 15, 2018 3.300 3.300 3.300 3.300 293 -0.05(-1.49%)
Feb 14, 2018 3.300 3.350 3.300 3.350 1,794 +0.33(+10.93%)
Feb 13, 2018 3.500 3.500 3.020 3.020 1,706 -0.48(-13.71%)
Feb 12, 2018 3.700 3.700 3.490 3.500 1,433 +0.15(+4.48%)
Feb 09, 2018 3.310 3.350 3.300 3.350 3,677 +0.05(+1.52%)
Feb 08, 2018 3.600 3.600 3.300 3.300 594 -0.65(-16.46%)
Feb 07, 2018 3.600 3.950 3.600 3.950 3,032 +0.55(+16.18%)
Feb 06, 2018 3.000 3.400 3.000 3.400 979 +0.40(+13.33%)
Feb 05, 2018 3.360 3.360 3.010 3.000 10,863 -0.35(-10.45%)
Feb 02, 2018 3.920 3.920 3.050 3.350 9,175 -0.57(-14.54%)
Feb 01, 2018 4.044 4.050 3.900 3.920 6,759 -0.53(-11.91%)
Jan 31, 2018 4.250 4.990 4.250 4.450 9,632 +0.39(+9.61%)
Jan 30, 2018 3.950 4.450 3.950 4.060 6,480 +0.11(+2.78%)
Jan 29, 2018 5.000 5.000 3.950 3.950 11,540 -1.00(-20.20%)
Jan 26, 2018 5.200 5.200 4.500 4.950 7,636 -0.25(-4.74%)
Jan 25, 2018 4.900 5.300 4.900 5.196 6,254 +0.50(+10.56%)
Jan 24, 2018 4.550 5.100 4.320 4.700 7,569 +0.20(+4.44%)
Jan 23, 2018 5.020 5.020 3.510 4.500 18,174 -1.30(-22.41%)
Jan 22, 2018 3.810 6.050 3.000 5.800 35,156 +1.84(+46.46%)
Jan 19, 2018 4.010 4.020 3.400 3.960 11,607 -0.24(-5.71%)
Jan 18, 2018 4.420 4.420 4.040 4.200 8,058 -0.22(-4.98%)
Jan 17, 2018 5.010 5.060 3.600 4.420 52,769 -0.78(-15.00%)
Jan 16, 2018 3.000 6.990 2.950 5.200 115,648 +2.25(+76.27%)
Jan 12, 2018 2.950 2.950 2.950 0 +0.27(+10.07%)
Jan 11, 2018 2.600 2.650 2.600 2.680 13,421 +0.10(+3.88%)
Jan 10, 2018 2.270 3.000 2.270 2.580 20,867 +0.23(+9.79%)
Jan 09, 2018 2.060 2.350 2.060 2.350 19,504 +0.29(+14.08%)
Jan 08, 2018 2.490 2.490 2.050 2.060 17,905 -0.39(-15.82%)
Jan 05, 2018 2.250 2.600 2.020 2.447 39,823 -0.15(-5.88%)
Jan 04, 2018 2.720 3.000 2.000 2.600 81,274 -0.13(-4.76%)
Jan 03, 2018 1.250 2.990 1.000 2.730 180,990 +2.01(+278.12%)
Jan 02, 2018 0.6720 0.7220 0.6720 0.7220 1,070 +0.06(+9.38%)
Dec 29, 2017 0.6601 0.6601 0.6601 0 +0.11(+20.02%)
Dec 27, 2017 0.5500 0.5500 0.5500 55 +0.00(+0.00%)
Dec 22, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.58%)
Dec 18, 2017 0.5310 0.5310 0.5310 0 -0.02(-3.45%)
Dec 15, 2017 0.5500 0.5500 0.5500 0.5500 170 +0.00(+0.00%)
Dec 13, 2017 0.5500 0.5500 0.5500 60 +0.00(+0.00%)
Dec 12, 2017 0.6960 0.6960 0.5500 0.5500 2,257 -0.15(-21.43%)
Dec 11, 2017 0.7000 0.7000 0.7000 0.7000 350 +0.16(+29.63%)
Dec 07, 2017 0.5400 0.5400 0.5400 25 -0.04(-6.38%)
Dec 05, 2017 0.5768 0.5768 0.5768 1 +0.02(+3.74%)
Dec 04, 2017 0.5411 0.5560 0.5400 0.5560 2,770 +0.02(+2.77%)
Dec 01, 2017 0.5410 0.5410 0.5410 0.5410 1,000 +0.00(+0.19%)
Nov 15, 2017 0.5400 0.5400 0.5400 2 +0.01(+1.69%)
Nov 08, 2017 0.5310 0.5310 0.5310 0 +0.02(+4.12%)
Nov 06, 2017 0.5100 0.5100 0.5100 0 -0.43(-45.74%)
Oct 31, 2017 0.9399 0.9399 0.9399 0 +0.39(+70.89%)
Oct 26, 2017 0.5500 0.5500 0.5500 0 -0.14(-20.29%)
Oct 25, 2017 0.6900 0.6900 0.6900 0.6900 100 +0.14(+25.45%)
Oct 19, 2017 0.5500 0.5500 0.5500 0 -0.15(-21.43%)
Oct 13, 2017 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Oct 11, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 06, 2017 0.7000 0.7000 0.7000 85 +0.00(+0.00%)
Oct 05, 2017 0.5845 0.7000 0.5845 0.7000 1,228 +0.15(+27.27%)
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.