Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Crown Marketing (OP: CWNM)
0.0450 USD  -0.0040 (-8.16%)
Streaming Delayed Price  /  Updated: 12:20 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 0.0467 0.0504 0.0467 0.0490 141,974 +0.00(+5.15%)
May 20, 2013 0.0520 0.0570 0.0405 0.0466 492,587 -0.01(-18.25%)
May 17, 2013 0.0601 0.0615 0.0570 0.0570 2,057,648 -0.00(-5.00%)
May 16, 2013 0.0680 0.0690 0.0600 0.0600 4,214,072 -0.01(-9.09%)
May 15, 2013 0.0600 0.0700 0.0570 0.0660 3,686,925 +0.01(+13.99%)
May 13, 2013 0.0620 0.0620 0.0480 0.0579 413,378 -0.00(-5.08%)
May 10, 2013 0.0650 0.0715 0.0560 0.0610 2,156,816 -0.00(-4.69%)
May 09, 2013 0.0570 0.0760 0.0570 0.0640 4,136,613 +0.01(+23.08%)
May 08, 2013 0.0427 0.0600 0.0427 0.0520 1,015,590 +0.01(+17.65%)
May 07, 2013 0.0405 0.0479 0.0405 0.0442 7,794 -0.00(-1.56%)
May 06, 2013 0.0449 0.0480 0.0405 0.0449 67,550 +0.00(+10.86%)
May 03, 2013 0.0405 0.0405 0.0405 0.0405 300 +0.00(+0.00%)
May 02, 2013 0.0450 0.0450 0.0405 0.0405 56,000 +0.00(+1.25%)
May 01, 2013 0.0415 0.0415 0.0400 0.0400 687,700 -0.00(-3.61%)
Apr 30, 2013 0.0440 0.0440 0.0415 0.0415 96,500 -0.00(-6.32%)
Apr 29, 2013 0.0470 0.0480 0.0435 0.0443 366,944 -0.01(-11.40%)
Apr 26, 2013 0.0500 0.0500 0.0500 0.0500 175,356 +0.00(+0.00%)
Apr 25, 2013 0.0549 0.0549 0.0495 0.0500 220,200 -0.00(-0.20%)
Apr 24, 2013 0.0700 0.0800 0.0450 0.0501 1,017,902 -0.03(-37.38%)
Apr 23, 2013 0.0700 0.0800 0.0700 0.0800 950,100 +0.01(+14.29%)
Apr 22, 2013 0.0700 0.0700 0.0700 0.0700 41,000 -0.00(-1.41%)
Apr 19, 2013 0.0551 0.0750 0.0550 0.0710 243,551 +0.01(+20.34%)
Apr 18, 2013 0.0500 0.0590 0.0500 0.0590 139,937 +0.01(+31.11%)
Apr 17, 2013 0.0450 0.0544 0.0450 0.0450 28,500 +0.00(+7.14%)
Apr 16, 2013 0.0550 0.0550 0.0420 0.0420 918,521 -0.01(-23.64%)
Apr 15, 2013 0.0480 0.0575 0.0479 0.0550 1,515,200 +0.00(+5.77%)
Apr 12, 2013 0.0450 0.0550 0.0450 0.0520 88,499 +0.01(+25.30%)
Apr 11, 2013 0.0450 0.0450 0.0415 0.0415 14,805 +0.00(+0.00%)
Apr 10, 2013 0.0440 0.0450 0.0415 0.0415 61,000 +0.00(+3.49%)
Apr 09, 2013 0.0401 0.0499 0.0401 0.0401 22,887 -0.01(-19.64%)
Apr 08, 2013 0.0490 0.0500 0.0401 0.0499 86,275 +0.01(+24.75%)
Apr 05, 2013 0.0500 0.0500 0.0400 0.0400 7,300 +0.00(+0.00%)
Apr 04, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 03, 2013 0.0524 0.0524 0.0400 0.0400 35,851 -0.01(-20.00%)
Apr 02, 2013 0.0550 0.0550 0.0370 0.0500 95,100 -0.00(-5.66%)
Apr 01, 2013 0.0530 0.0530 0.0500 0.0530 26,500 +0.00(+6.00%)
Mar 28, 2013 0.0500 0.0500 0.0500 0.0500 12,737 +0.00(+0.00%)
Mar 27, 2013 0.0500 0.0500 0.0500 0.0500 49,399 -0.00(-9.09%)
Mar 26, 2013 0.0500 0.0550 0.0500 0.0550 48,900 +0.00(+0.18%)
Mar 25, 2013 0.0600 0.0600 0.0549 0.0549 11,050 -0.00(-6.95%)
Mar 22, 2013 0.0550 0.0600 0.0549 0.0590 51,087 +0.01(+18.00%)
Mar 21, 2013 0.0550 0.0550 0.0500 0.0500 55,282 -0.00(-9.09%)
Mar 20, 2013 0.0500 0.0550 0.0500 0.0550 21,100 +0.00(+10.00%)
Mar 19, 2013 0.0550 0.0550 0.0500 0.0500 37,100 -0.00(-9.09%)
Mar 18, 2013 0.0540 0.0550 0.0500 0.0550 69,168 +0.00(+10.00%)
Mar 15, 2013 0.0550 0.0560 0.0500 0.0500 75,984 -0.00(-9.09%)
Mar 14, 2013 0.0580 0.0580 0.0550 0.0550 24,275 -0.00(-5.17%)
Mar 13, 2013 0.0520 0.0600 0.0520 0.0580 26,700 +0.01(+11.54%)
Mar 12, 2013 0.0590 0.0590 0.0520 0.0520 33,637 -0.01(-11.86%)
Mar 11, 2013 0.0550 0.0620 0.0510 0.0590 80,800 +0.00(+7.27%)
Mar 08, 2013 0.0630 0.0645 0.0522 0.0550 69,881 -0.01(-9.84%)
Mar 07, 2013 0.0680 0.0750 0.0605 0.0610 227,592 -0.01(-18.56%)
Mar 06, 2013 0.0761 0.0761 0.0690 0.0749 320,007 -0.00(-1.45%)
Mar 05, 2013 0.0859 0.0859 0.0760 0.0760 87,995 -0.01(-11.53%)
Mar 04, 2013 0.0865 0.0865 0.0750 0.0859 52,755 -0.00(-0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here