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

Crew Energy (OP: CWEGF )

3.160 -0.050 (-1.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 9.010 9.082 9.010 9.010 5,600 -0.30(-3.22%)
Feb 27, 2007 9.309 9.309 9.309 9.309 1,000 -0.13(-1.38%)
Feb 26, 2007 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Feb 23, 2007 9.440 9.440 9.440 9.440 500 -0.04(-0.47%)
Feb 22, 2007 9.485 9.485 9.485 9.485 300 +0.01(+0.11%)
Feb 21, 2007 9.474 9.474 9.410 9.474 1,700 -0.44(-4.40%)
Feb 20, 2007 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Feb 16, 2007 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Feb 15, 2007 9.910 9.910 9.893 9.910 700 +0.09(+0.89%)
Feb 14, 2007 9.823 9.823 9.800 9.823 1,500 -0.18(-1.77%)
Feb 13, 2007 10.00 10.00 9.992 10.00 500 -0.05(-0.49%)
Feb 12, 2007 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 09, 2007 10.05 10.08 10.05 10.05 500 -0.32(-3.10%)
Feb 08, 2007 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Feb 07, 2007 10.37 10.37 10.37 10.37 150 +0.24(+2.36%)
Feb 06, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Feb 05, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Feb 02, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Feb 01, 2007 10.13 10.13 10.09 10.13 2,000 +0.73(+7.78%)
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%)
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.