Crew Energy (OP: CWEGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 3.414 | 3.414 | 3.414 | 3.414 | 2,000 | -0.10(-2.72%) |
| Nov 25, 2015 | 3.510 | 3.510 | 3.510 | 0 | +0.24(+7.47%) | |
| Nov 24, 2015 | 3.344 | 3.344 | 3.266 | 3.266 | 3,600 | +0.17(+5.35%) |
| Nov 23, 2015 | 3.088 | 3.100 | 3.088 | 3.100 | 2,270 | +0.04(+1.31%) |
| Nov 20, 2015 | 3.103 | 3.103 | 3.060 | 3.060 | 315 | -0.21(-6.42%) |
| Nov 18, 2015 | 3.270 | 3.270 | 3.270 | 0 | -0.12(-3.54%) | |
| Nov 16, 2015 | 3.390 | 3.390 | 3.390 | 0 | +0.32(+10.42%) | |
| Nov 13, 2015 | 2.977 | 3.080 | 2.977 | 3.070 | 1,509 | +0.07(+2.33%) |
| Nov 12, 2015 | 3.000 | 3.050 | 3.000 | 3.000 | 4,698 | -0.16(-4.94%) |
| Nov 11, 2015 | 3.200 | 3.203 | 3.156 | 3.156 | 5,615 | -0.29(-8.52%) |
| Nov 06, 2015 | 3.450 | 3.450 | 3.450 | 0 | -0.05(-1.43%) | |
| Nov 05, 2015 | 3.491 | 3.500 | 3.440 | 3.500 | 13,159 | -0.15(-4.11%) |
| Nov 03, 2015 | 3.650 | 3.650 | 3.650 | 0 | +0.17(+4.89%) | |
| Oct 30, 2015 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.68%) | |
| Oct 29, 2015 | 3.590 | 3.590 | 3.504 | 3.504 | 15,236 | -0.15(-4.00%) |
| Oct 26, 2015 | 3.650 | 3.650 | 3.650 | 0 | -0.27(-6.80%) | |
| Oct 23, 2015 | 3.922 | 3.922 | 3.916 | 3.916 | 700 | -0.11(-2.83%) |
| Oct 22, 2015 | 4.040 | 4.040 | 4.030 | 4.030 | 1,763 | -0.31(-7.14%) |
| Oct 16, 2015 | 4.340 | 4.340 | 4.340 | 0 | +0.10(+2.25%) | |
| Oct 14, 2015 | 4.245 | 4.245 | 4.245 | 0 | +0.23(+5.64%) | |
| Oct 13, 2015 | 4.140 | 4.140 | 4.018 | 4.018 | 1,618 | -0.26(-6.12%) |
| Oct 12, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.00(+0.00%) |
| Oct 09, 2015 | 4.514 | 4.514 | 4.280 | 4.280 | 17,300 | -0.05(-1.15%) |
| Oct 08, 2015 | 4.145 | 4.380 | 4.145 | 4.330 | 8,477 | +0.28(+6.91%) |
| Oct 07, 2015 | 4.000 | 4.050 | 3.980 | 4.050 | 35,850 | +0.24(+6.30%) |
| Oct 06, 2015 | 3.822 | 3.822 | 3.810 | 3.810 | 4,314 | +0.44(+13.06%) |
| Oct 02, 2015 | 3.370 | 3.370 | 3.370 | 0 | +0.15(+4.50%) | |
| Oct 01, 2015 | 3.225 | 3.225 | 3.225 | 3.225 | 3,200 | +0.23(+7.50%) |
| Sep 30, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | -0.15(-4.77%) |
| Sep 28, 2015 | 3.150 | 3.150 | 3.150 | 0 | -0.44(-12.26%) | |
| Sep 25, 2015 | 3.590 | 3.590 | 3.590 | 3.590 | 1,500 | +0.03(+0.84%) |
| Sep 23, 2015 | 3.560 | 3.560 | 3.560 | 0 | -0.05(-1.39%) | |
| Sep 22, 2015 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 | +0.17(+4.95%) |
| Sep 21, 2015 | 3.390 | 3.440 | 3.390 | 3.440 | 850 | +0.09(+2.69%) |
| Sep 16, 2015 | 3.350 | 3.350 | 3.350 | 0 | +0.12(+3.72%) | |
| Sep 15, 2015 | 3.230 | 3.230 | 3.230 | 3.230 | 250 | +0.12(+3.79%) |
| Sep 14, 2015 | 3.112 | 3.112 | 3.112 | 3.112 | 2,590 | -0.02(-0.58%) |
| Sep 11, 2015 | 3.130 | 3.130 | 3.130 | 3.130 | 5,100 | -0.05(-1.64%) |
| Sep 10, 2015 | 3.197 | 3.197 | 3.182 | 3.182 | 2,700 | -0.14(-4.15%) |
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.