Crew Energy (OP: CWEGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 6.028 | 6.028 | 6.028 | 0 | +0.03(+0.47%) | |
| Jan 30, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 244,025 | +0.01(+0.14%) |
| Jan 29, 2013 | 5.770 | 6.010 | 5.660 | 5.992 | 101,000 | +0.17(+2.95%) |
| Jan 28, 2013 | 5.820 | 5.820 | 5.820 | 5.820 | 100 | -0.30(-4.93%) |
| Jan 24, 2013 | 6.122 | 6.122 | 6.122 | 0 | +0.12(+2.03%) | |
| Jan 23, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.13(-2.05%) |
| Jan 22, 2013 | 6.125 | 6.125 | 6.125 | 6.125 | 800 | +0.10(+1.68%) |
| Jan 16, 2013 | 6.024 | 6.024 | 6.024 | 0 | -0.07(-1.18%) | |
| Jan 15, 2013 | 6.096 | 6.096 | 6.096 | 6.096 | 4,000 | -0.08(-1.38%) |
| Jan 14, 2013 | 6.181 | 6.181 | 6.181 | 6.181 | 110 | -0.23(-3.57%) |
| Jan 09, 2013 | 6.410 | 6.410 | 6.410 | 0 | -0.28(-4.19%) | |
| Jan 03, 2013 | 6.690 | 6.690 | 6.690 | 5,000 | +0.08(+1.20%) | |
| Jan 02, 2013 | 6.611 | 6.611 | 6.611 | 6.611 | 400 | +0.20(+3.19%) |
| Dec 28, 2012 | 6.406 | 6.406 | 6.406 | 6.406 | 0 | +0.00(+0.02%) |
| Dec 27, 2012 | 6.404 | 6.404 | 6.404 | 6.404 | 10,000 | -0.05(-0.75%) |
| Dec 24, 2012 | 6.453 | 6.453 | 6.453 | 0 | -0.44(-6.34%) | |
| Dec 17, 2012 | 6.890 | 6.890 | 6.890 | 0 | -0.27(-3.77%) | |
| Dec 12, 2012 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) | |
| Dec 11, 2012 | 7.160 | 7.160 | 7.160 | 7.160 | 1,967 | +0.16(+2.29%) |
| Dec 10, 2012 | 7.098 | 7.098 | 7.000 | 7.000 | 1,560 | +0.09(+1.31%) |
| Dec 06, 2012 | 6.910 | 6.910 | 6.910 | 6.910 | 500 | +0.11(+1.61%) |
| Dec 05, 2012 | 6.811 | 6.811 | 6.800 | 6.800 | 8,000 | -0.06(-0.87%) |
| Dec 04, 2012 | 6.859 | 6.860 | 6.859 | 6.860 | 5,000 | -0.03(-0.39%) |
| Nov 29, 2012 | 6.887 | 6.887 | 6.887 | 6.887 | 3,183 | +0.15(+2.30%) |
| Nov 26, 2012 | 6.732 | 6.732 | 6.732 | 0 | -0.07(-1.04%) | |
| Nov 24, 2012 | 6.803 | 6.803 | 6.803 | 6.803 | 200 | +0.00(+0.00%) |
| Nov 23, 2012 | 6.803 | 6.803 | 6.803 | 6.803 | 200 | +0.22(+3.37%) |
| Nov 19, 2012 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.59(+9.88%) |
| Nov 15, 2012 | 5.989 | 5.989 | 5.989 | 8,200 | -0.09(-1.50%) | |
| Nov 14, 2012 | 6.204 | 6.204 | 6.080 | 6.080 | 5,100 | -0.19(-3.03%) |
| Nov 13, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 700 | -0.10(-1.54%) |
| Nov 12, 2012 | 6.330 | 6.368 | 6.322 | 6.368 | 3,410 | -0.14(-2.11%) |
| Nov 09, 2012 | 6.487 | 6.505 | 6.465 | 6.505 | 10,150 | -0.49(-6.98%) |
| Nov 08, 2012 | 6.993 | 6.993 | 6.993 | 6.993 | 7,500 | -0.90(-11.37%) |
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.
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.