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
07:15:19 EDT Fri 29 Mar 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
2024-03-28
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
2024-02-07
Q
CRCW
0.0012
0.0012
0.0009
0.0011
-0.00005
38,335,420
123
0.001
0.0011
2024-02-06
Q
CRCW
0.001
0.0012
0.001
0.00115
0.00005
4,756,617
38
0.001
0.0012
2024-02-05
Q
CRCW
0.0012
0.0012
0.001
0.0011
0.00005
14,903,755
72
0.001
0.0012
2024-02-02
Q
CRCW
0.00115
0.0012
0.001
0.00105
-0.00005
10,092,208
71
0.0011
0.0012
2024-02-01
Q
CRCW
0.0011
0.0012
0.001
0.0011
26,022,301
90
0.001
0.0012
2024-01-31
Q
CRCW
0.0013
0.0014
0.001
0.0011
-0.00015
41,491,136
113
0.001
0.0012
2024-01-30
Q
CRCW
0.0013
0.0014
0.0012
0.00125
-0.00005
7,780,539
50
0.0012
0.0014
2024-01-29
Q
CRCW
0.0012
0.0014
0.0012
0.0013
14,792,720
75
0.0013
0.0014
2024-01-26
Q
CRCW
0.0012
0.0014
0.00115
0.0013
0.0001
14,593,103
95
0.0012
0.0014
2024-01-25
Q
CRCW
0.0012
0.00125
0.0011
0.0012
16,398,701
63
0.0011
0.0015
2024-01-24
Q
CRCW
0.0012
0.0013
0.0011
0.0012
0.00006
28,167,552
94
0.001
0.0013
2024-01-23
Q
CRCW
0.0013
0.0013
0.001
0.00114
-0.00016
63,031,134
179
0.0011
0.0012
2024-01-22
Q
CRCW
0.0014
0.0014
0.0012
0.0013
-0.0001
23,449,603
125
0.0012
0.0013
2024-01-19
Q
CRCW
0.0015
0.0016
0.0013
0.0014
-0.0001
35,145,446
175
0.0013
0.0014
2024-01-18
Q
CRCW
0.0017
0.0017
0.0014
0.0015
-0.0002
36,092,227
107
0.0015
0.0016
2024-01-17
Q
CRCW
0.0018
0.0019
0.0016
0.0017
-0.000125
32,266,611
149
0.0016
0.0018
2024-01-16
Q
CRCW
0.002
0.0022
0.0018
0.001825
-0.000275
33,040,479
208
0.0017
0.0019
2024-01-15
Q
CRCW
0.0026
0.0027
0.0018
0.0021
-0.0006
0
0
2024-01-12
Q
CRCW
0.0026
0.0027
0.0018
0.0021
-0.0006
77,393,108
474
0.0019
0.0022
2024-01-11
Q
CRCW
0.0021
0.003
0.0019
0.0027
0.00095
118,697,725
882
0.0024
0.0037
2024-01-10
Q
CRCW
0.0016
0.002
0.0016
0.00175
0.00015
68,629,909
319
0.0016
0.002
2024-01-09
Q
CRCW
0.0017
0.0018
0.0016
0.0016
26,782,297
112
0.0016
0.0018
2024-01-08
Q
CRCW
0.0017
0.0018
0.0015
0.0016
-0.0001
45,659,271
205
0.0015
0.0017
2024-01-05
Q
CRCW
0.0017
0.0017
0.0015
0.0017
39,952,838
117
0.0015
0.0018
2024-01-04
Q
CRCW
0.002
0.002
0.0015
0.0017
-0.0003
69,408,471
182
0.0016
0.0018
2024-01-03
Q
CRCW
0.0024
0.0025
0.0018
0.002
-0.0004
43,963,188
130
0.0018
0.002
2024-01-02
Q
CRCW
0.002
0.0027
0.0019
0.0024
0.0005
37,604,955
131
0.0021
0.0028
2024-01-01
Q
CRCW
0.0018
0.0019
0.0015
0.0019
0.0001
0
0