Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:03:58 EDT Tue 07 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-06
Q
CRCW
0.0012
0.0014
0.0012
0.0014
0.0001
2,239,375
28
0.0013
0.0014
2024-05-03
Q
CRCW
0.0013
0.0014
0.0012
0.0013
6,538,419
44
0.0012
0.0014
2024-05-02
Q
CRCW
0.0013
0.0013
0.0012
0.0013
0.00005
4,479,492
31
0.0012
0.0013
2024-05-01
Q
CRCW
0.0013
0.0013
0.0012
0.00125
-0.00005
10,405,076
56
0.0012
0.0013
2024-04-30
Q
CRCW
0.0012
0.0014
0.0012
0.0013
0.0001
14,398,282
59
0.0013
0.0014
2024-04-29
Q
CRCW
0.0014
0.0014
0.0012
0.0012
-0.0001
11,666,969
61
0.0012
0.0013
2024-04-26
Q
CRCW
0.0014
0.0014
0.0013
0.0013
-0.0001
2,429,174
23
0.0013
0.0014
2024-04-25
Q
CRCW
0.0015
0.0015
0.0012
0.0014
0.0001
6,795,561
65
0.0013
0.0014
2024-04-24
Q
CRCW
0.0013
0.00145
0.0012
0.0013
5,787,975
56
0.0012
0.0014
2024-04-23
Q
CRCW
0.0015
0.0016
0.00124
0.0013
-0.0002
14,182,807
91
0.0012
0.0015
2024-04-22
Q
CRCW
0.0016
0.0016
0.00145
0.0015
-0.0001
6,170,859
43
0.0014
0.0016
2024-04-19
Q
CRCW
0.0017
0.0017
0.0015
0.0016
0.0001
8,559,239
59
0.0015
0.0016
2024-04-18
Q
CRCW
0.0016
0.0017
0.0015
0.0015
-0.0001
8,545,944
45
0.0015
0.0017
2024-04-17
Q
CRCW
0.0015
0.0017
0.0015
0.0016
-0.0001
7,829,796
44
0.0015
0.0019
2024-04-16
Q
CRCW
0.0015
0.0017
0.0015
0.0017
2,297,598
47
0.0015
0.0017
2024-04-15
Q
CRCW
0.0017
0.0017
0.0015
0.0017
4,458,552
35
0.0015
0.0017
2024-04-12
Q
CRCW
0.0017
0.00195
0.0016
0.0017
14,689,646
75
0.0016
0.0017
2024-04-11
Q
CRCW
0.0017
0.0017
0.0016
0.0017
5,602,152
32
0.0016
0.0018
2024-04-10
Q
CRCW
0.0016
0.0017
0.0016
0.0017
0.0001
2,429,334
40
0.0016
0.0024
2024-04-09
Q
CRCW
0.0019
0.0019
0.0016
0.0016
-0.00015
8,517,404
55
0.0016
0.0017
2024-04-08
Q
CRCW
0.0019
0.0019
0.0017
0.00175
4,275,921
45
0.0016
0.002
2024-04-05
Q
CRCW
0.0017
0.0018
0.0016
0.00175
0.00005
2,928,126
46
0.0016
0.0018
2024-04-04
Q
CRCW
0.0018
0.0018
0.0016
0.0017
-0.00005
2,740,012
43
0.0017
0.0018
2024-04-03
Q
CRCW
0.0017
0.0018
0.0016
0.00175
0.00005
3,368,093
47
0.0016
0.0021
2024-04-02
Q
CRCW
0.0017
0.0019
0.0016
0.0017
-0.0001
13,292,123
63
0.0016
0.0018
2024-04-01
Q
CRCW
0.0018
0.0019
0.0017
0.0018
6,981,133
57
0.0016
0.0021
2024-03-29
Q
CRCW
0.0021
0.00213
0.0017
0.0018
-0.0002
0
0
2024-03-28
Q
CRCW
0.0021
0.00213
0.0017
0.0018
-0.0002
18,613,761
146
0.0016
0.0018
2024-03-27
Q
CRCW
0.0018
0.0021
0.0018
0.002
0.0002
21,374,634
131
0.0018
0.0021
2024-03-26
Q
CRCW
0.0019
0.0019
0.0017
0.0018
10,762,836
81
0.0015
0.0022
2024-03-25
Q
CRCW
0.0016
0.0018
0.0015
0.0018
0.00015
32,903,454
158
0.0017
0.0018
2024-03-22
Q
CRCW
0.0016
0.0017
0.0015
0.00165
15,947,647
69
0.0016
0.0017
2024-03-21
Q
CRCW
0.0017
0.0018
0.00155
0.00165
-0.00005
17,628,910
89
0.0016
0.0018
2024-03-20
Q
CRCW
0.0018
0.0018
0.0015
0.0017
-0.0001
26,312,984
86
0.0016
0.0017
2024-03-19
Q
CRCW
0.0018
0.0019
0.0015
0.0018
-0.0001
47,800,316
168
0.0017
0.0018
2024-03-18
Q
CRCW
0.002
0.002
0.0017
0.0019
-0.0001
29,412,508
140
0.0018
0.0019
2024-03-15
Q
CRCW
0.0022
0.0022
0.0016
0.002
-0.0001
58,684,553
282
0.0018
0.002
2024-03-14
Q
CRCW
0.0022
0.0023
0.0021
0.0021
-0.00015
34,145,223
125
0.0021
0.0022
2024-03-13
Q
CRCW
0.0023
0.0026
0.0019
0.00225
0.00015
48,523,610
178
0.0022
0.0023
2024-03-12
Q
CRCW
0.0028
0.0029
0.0018
0.0021
-0.0006
95,811,635
395
0.0019
0.0021
2024-03-11
Q
CRCW
0.0028
0.0029
0.0023
0.0027
0.000425
47,145,569
282
0.0024
0.0029
2024-03-08
Q
CRCW
0.0027
0.0029
0.002
0.002275
-0.000325
67,159,747
425
0.0021
0.0028
2024-03-07
Q
CRCW
0.0032
0.0037
0.0023
0.0026
-0.000375
121,523,311
826
0.0025
0.0027
2024-03-06
Q
CRCW
0.0023
0.0035
0.0022
0.002975
0.000775
150,383,972
952
0.0029
0.0036
2024-03-05
Q
CRCW
0.0017
0.0026
0.0017
0.0022
0.0007
204,537,649
875
0.0019
0.0022
2024-03-04
Q
CRCW
0.0014
0.0016
0.0013
0.0015
0.0002
40,668,498
204
0.0015
0.0016
2024-03-01
Q
CRCW
0.0015
0.0016
0.0012
0.0013
-0.0002
40,649,498
130
0.0012
0.0014
2024-02-29
Q
CRCW
0.0014
0.0017
0.0013
0.0015
0.00015
29,341,844
116
0.0014
0.0015
2024-02-28
Q
CRCW
0.0014
0.00145
0.00115
0.00135
0.0001
64,982,996
198
0.0013
0.0014
2024-02-27
Q
CRCW
0.0012
0.0015
0.00115
0.00125
0.00005
43,182,119
130
0.0011
0.0014
2024-02-26
Q
CRCW
0.0014
0.0014
0.0011
0.0012
-0.00015
62,303,263
146
0.001
0.0014
2024-02-23
Q
CRCW
0.0015
0.0015
0.0013
0.00135
-0.00005
7,055,581
61
0.0013
0.0014
2024-02-22
Q
CRCW
0.0014
0.0015
0.0013
0.0014
11,175,219
47
0.0013
0.0015
2024-02-21
Q
CRCW
0.0015
0.0015
0.0012
0.0014
25,972,363
71
0.0012
0.0014
2024-02-20
Q
CRCW
0.0013
0.0015
0.00125
0.0014
0.0001
14,447,476
74
0.0013
0.0015
2024-02-19
Q
CRCW
0.0016
0.0016
0.0012
0.0013
-0.0002
0
0
2024-02-16
Q
CRCW
0.0016
0.0016
0.0012
0.0013
-0.0002
32,985,376
93
0.0012
0.0017
2024-02-15
Q
CRCW
0.002
0.002
0.0013
0.0015
-0.0003
91,777,912
302
0.0014
0.0016
2024-02-14
Q
CRCW
0.0018
0.0024
0.0015
0.0018
0.0003
114,250,785
519
0.0015
0.0022
2024-02-13
Q
CRCW
0.0012
0.0018
0.0011
0.0015
0.0004
92,692,054
310
0.0014
0.0021
2024-02-12
Q
CRCW
0.0012
0.00125
0.00096
0.0011
51,349,726
114
0.001
0.0012
2024-02-09
Q
CRCW
0.0011
0.0011
0.0009
0.0011
0.0002
18,419,055
84
0.0009
0.0012
2024-02-08
Q
CRCW
0.0011
0.0011
0.0008
0.0009
-0.0002
52,253,909
190
0.0008
0.001