Corus Entertainment Inc (PK) Historical Data - CJREF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Corus Entertainment Inc (PK) (CJREF)
Corus Entertainment Inc (PK) (CJREF) Historical

Corus Entertainment Inc (PK) (CJREF)

0.37228

-0.00172

(-0.46%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01832	-4.69022017409	0.3906	0.3906	0.3701	3927	0.38693855	CS
4	-0.16072	-30.1538461538	0.533	0.57668	0.37	35979	0.44853762	CS
12	-0.351465	-48.5619935198	0.723745	0.723745	0.37	23759	0.52230435	CS
26	-0.13192	-26.1642205474	0.5042	0.7816	0.37	43734	0.54384788	CS
52	-0.65982	-63.9298517586	1.0321	1.25	0.37	30494	0.63314333	CS
156	-4.43772	-92.2602910603	4.81	5.37	0.37	17944	1.56302359	CS
260	-5.32772	-93.4687719298	5.7	6.004	0.37	20745	2.51502361	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	0.37228	-0.00172	-0.46	0.3703	0.37228	0.3703	26986
1714425720	0.374	0.0039	1.05	0.374	0.374	0.374	400
1714166580	0.3701	-0.0061	-1.62	0.3701	0.3701	0.3701	708
1714080300	0.3762	-0.0138	-3.54	0.3762	0.3762	0.3762	2000
1713994020	0.39	0.02	5.41	0.3906	0.3906	0.39	12600
1713907740	0.37	0	0.00	0.37	0.37	0.37	0
1713821340	0.37	-0.01005	-2.64	0.426	0.426	0.37	53000
1713561900	0.38005	0.00505	1.35	0.375	0.38005	0.375	2600
1713475500	0.375	-0.00635	-1.67	0.3758	0.379	0.37	10156
1713389100	0.38135	-0.01267	-3.22	0.38135	0.38135	0.38135	3017
1713302940	0.39402	-0.00898	-2.23	0.379464	0.39402	0.379464	16520
1713216000	0.403	-0.057	-12.39	0.39808	0.403	0.39118	1308
1712957160	0.46	-0.11668	-20.23	0.52	0.52	0.46	451058
1712870760	0.57668	0.03988	7.43	0.5312	0.57668	0.5312	4661
1712784540	0.5368	0	0.00	0.5368	0.5368	0.5368	0
1712698140	0.5368	0.0027	0.51	0.5333	0.5368	0.5333	1218
1712611200	0.5341	0.00516	0.98	0.5331	0.5341	0.5331	3406
1712352000	0.52894	-0.00406	-0.76	0.52894	0.52894	0.52894	11662
1712265780	0.533	0.00679	1.29	0.533	0.533	0.533	1348
1712179200	0.52621	0	0.00	0.52621	0.52621	0.52621	0
1712092800	0.52621	0	0.00	0.52621	0.52621	0.52621	0
1712006400	0.52621	0	0.00	0.52621	0.52621	0.52621	0
1711660800	0.52621	-0.003912	-0.74	0.52918	0.52918	0.52621	552
1711574580	0.530122	-0.005698	-1.06	0.53386	0.5341399	0.526	2634
1711488540	0.53582	-0.00094	-0.18	0.53582	0.53582	0.53582	1600
1711401600	0.53676	-0.01736	-3.13	0.5319	0.5396	0.5319	40400
1711142880	0.5541199	0.0266199	5.05	0.5541199	0.5541199	0.5541199	10000
1711056240	0.5275	0.0077	1.48	0.5001	0.5275	0.5001	1508
1710970140	0.5198	-0.0037	-0.71	0.5198	0.5198	0.5198	500
1710883740	0.5235	-0.0165	-3.06	0.5235	0.5235	0.5235	410
1710796800	0.54	0	0.00	0.54	0.54	0.54	125
1710537720	0.54	0.01	1.89	0.54	0.54	0.54	500
1710451740	0.53	0	0.00	0.53	0.53	0.53	0
1710365340	0.53	0.0003001	0.06	0.53	0.53	0.53	451
1710278940	0.5296999	0.0031999	0.61	0.5296999	0.5296999	0.5296999	420
1710192540	0.5265	0.0165	3.24	0.5086	0.5265	0.5086	7200
1709936640	0.51	-0.0086	-1.66	0.5141599	0.5141599	0.51	301
1709850180	0.5185999	0	0.00	0.5185999	0.5185999	0.5185999	0
1709763780	0.5185999	0	0.00	0.5185999	0.5185999	0.5185999	0
1709677380	0.5185999	0	0.00	0.5185999	0.5185999	0.5185999	0
1709590980	0.5185999	-0.01385	-2.60	0.523275	0.523275	0.5185999	30354
1709332140	0.53245	0.01145	2.20	0.53245	0.53245	0.53245	19688
1709245500	0.521	0	0.00	0.521	0.521	0.521	0
1709159100	0.521	-0.0064	-1.21	0.521	0.521	0.521	18456
1709072940	0.5274	0.0053	1.02	0.5274	0.5274	0.5274	19200
1708986360	0.5221	-0.0474	-8.32	0.5461	0.5461	0.5221	5257
1708727340	0.5695	0	0.00	0.5695	0.5695	0.5695	0
1708640940	0.5695	-0.02554	-4.29	0.5673	0.5695	0.5673	2000
1708554000	0.59504	0	0.00	0.59504	0.59504	0.59504	0
1708467600	0.59504	-0.03752	-5.93	0.59956	0.59956	0.595	27601
1708122180	0.63256	-0.008405	-1.31	0.61	0.63256	0.6075	73452
1708036140	0.640965	-0.042614	-6.23	0.64655	0.64655	0.640965	28130
1707949200	0.683579	0	0.00	0.683579	0.683579	0.683579	0
1707862800	0.683579	0	0.00	0.683579	0.683579	0.683579	0
1707776400	0.683579	0	0.00	0.683579	0.683579	0.683579	0
1707517200	0.683579	-0.016421	-2.35	0.6999	0.7	0.683579	19535
1707431280	0.7	-0.0205	-2.85	0.71	0.71	0.6885	110601
1707344940	0.7205	0.0005	0.07	0.7205	0.7205	0.70566	439
1707258480	0.72	0.0028001	0.39	0.723745	0.723745	0.72	24673
1707172140	0.7171999	0.0166999	2.38	0.7171999	0.7171999	0.7171999	6000
1706912580	0.7005	-0.00906	-1.28	0.7005	0.7005	0.7005	6880
1706826540	0.70956	0.00286	0.40	0.70956	0.70956	0.70956	5918

Corus Entertainment (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions