Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crew Energy (OP: CWEGF )

3.097 -0.063 (-1.98%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 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 (%)
Jan 31, 2007 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jan 30, 2007 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jan 29, 2007 9.400 9.400 9.400 9.400 500 -0.11(-1.17%)
Jan 26, 2007 9.511 9.511 9.511 9.511 41,100 +0.18(+1.97%)
Jan 25, 2007 9.327 9.327 9.327 9.327 100 -0.20(-2.12%)
Jan 24, 2007 9.529 9.529 9.529 9.529 0 +0.00(+0.00%)
Jan 23, 2007 9.529 9.529 9.529 9.529 500 +0.28(+3.02%)
Jan 22, 2007 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 19, 2007 9.250 9.250 9.250 9.250 1,000 +0.38(+4.28%)
Jan 18, 2007 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Jan 17, 2007 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Jan 16, 2007 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Jan 12, 2007 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Jan 11, 2007 8.870 8.870 8.870 8.870 100 -0.08(-0.89%)
Jan 10, 2007 8.950 8.989 8.947 8.950 46,200 -0.41(-4.38%)
Jan 09, 2007 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jan 08, 2007 9.360 9.360 9.360 9.360 200 -0.11(-1.16%)
Jan 05, 2007 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jan 04, 2007 9.544 9.500 9.470 9.470 2,350 -0.07(-0.78%)
Jan 03, 2007 9.544 9.920 9.544 9.544 2,500 -1.28(-11.84%)
Dec 29, 2006 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Dec 28, 2006 10.83 10.83 10.64 10.83 400 -0.49(-4.32%)
Dec 27, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 26, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 22, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 21, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 20, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 19, 2006 11.31 11.31 11.31 11.31 500 +0.00(+0.02%)
Dec 18, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 15, 2006 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 14, 2006 11.31 11.31 11.25 11.31 1,200 +0.01(+0.09%)
Dec 13, 2006 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 12, 2006 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 11, 2006 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 08, 2006 11.30 11.39 11.30 11.30 13,198 -0.20(-1.73%)
Dec 07, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 06, 2006 11.50 11.50 11.50 11.50 1,000 -0.08(-0.69%)
Dec 05, 2006 11.58 11.58 11.58 11.58 500 +0.24(+2.13%)
Dec 04, 2006 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Dec 01, 2006 11.34 11.34 11.34 11.34 400 -0.03(-0.28%)
Nov 30, 2006 11.37 11.37 11.37 11.37 100 +0.01(+0.09%)
Nov 29, 2006 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 28, 2006 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 27, 2006 11.36 11.36 11.36 11.36 1,000 -0.06(-0.51%)
Nov 24, 2006 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 22, 2006 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 21, 2006 11.42 11.42 11.25 11.42 4,400 -0.36(-3.08%)
Nov 20, 2006 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Nov 17, 2006 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Nov 16, 2006 11.78 11.78 11.78 11.78 2,400 +1.06(+9.89%)
Nov 15, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Nov 14, 2006 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Nov 13, 2006 10.72 10.77 10.72 10.72 1,300 -0.05(-0.45%)
Nov 10, 2006 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 09, 2006 10.77 10.77 10.77 10.77 100 +0.00(+0.00%)
Nov 08, 2006 10.77 10.77 10.77 10.77 100 +0.14(+1.29%)
Nov 07, 2006 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 06, 2006 10.63 10.63 10.63 10.63 800 +0.05(+0.48%)
Nov 03, 2006 10.58 10.58 10.58 10.58 1,000 -0.65(-5.81%)
Nov 02, 2006 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
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.