Crew Energy (OP: CWEGF )
3.260
+0.044
(+1.37%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2009 | 4.434 | 4.434 | 4.434 | 0 | -0.20(-4.37%) | |
| Jun 26, 2009 | 4.636 | 4.636 | 4.636 | 4.636 | 100 | +0.00(+0.10%) |
| Jun 25, 2009 | 4.643 | 4.643 | 4.632 | 4.632 | 2,500 | -0.12(-2.42%) |
| Jun 22, 2009 | 4.747 | 4.747 | 4.747 | 4.747 | 0 | -0.19(-3.81%) |
| Jun 17, 2009 | 4.935 | 4.935 | 4.935 | 4.935 | 2,000 | -0.74(-13.07%) |
| Jun 10, 2009 | 5.677 | 5.677 | 5.677 | 5.677 | 0 | +0.11(+1.98%) |
| Jun 09, 2009 | 5.546 | 5.586 | 5.546 | 5.567 | 4,000 | +0.18(+3.26%) |
| Jun 08, 2009 | 5.391 | 5.391 | 5.391 | 5.391 | 2,000 | -0.22(-3.94%) |
| Jun 05, 2009 | 5.612 | 5.612 | 5.612 | 5.612 | 2,000 | -0.19(-3.33%) |
| Jun 03, 2009 | 5.806 | 5.806 | 5.806 | 0 | -0.03(-0.52%) | |
| Jun 02, 2009 | 5.836 | 5.836 | 5.836 | 5.836 | 600 | -0.19(-3.14%) |
| Jun 01, 2009 | 6.026 | 6.026 | 6.026 | 6.026 | 500 | +0.37(+6.46%) |
| May 29, 2009 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.42(+7.91%) |
| May 28, 2009 | 5.245 | 5.245 | 5.245 | 5.245 | 1,000 | +0.01(+0.20%) |
| May 27, 2009 | 5.235 | 5.235 | 5.235 | 5.235 | 200 | -0.20(-3.60%) |
| May 22, 2009 | 5.430 | 5.430 | 5.430 | 0 | +0.09(+1.61%) | |
| May 21, 2009 | 5.344 | 5.344 | 5.344 | 5.344 | 200 | +0.14(+2.61%) |
| May 19, 2009 | 5.208 | 5.208 | 5.208 | 5.208 | 200 | -0.38(-6.77%) |
| May 08, 2009 | 5.586 | 5.586 | 5.586 | 0 | -0.00(-0.07%) | |
| May 07, 2009 | 5.529 | 5.590 | 5.529 | 5.590 | 3,000 | +0.42(+8.12%) |
| May 06, 2009 | 5.170 | 5.170 | 5.170 | 5.170 | 1,500 | +0.25(+5.19%) |
| May 05, 2009 | 4.869 | 4.915 | 4.869 | 4.915 | 2,500 | -0.13(-2.52%) |
| May 04, 2009 | 5.050 | 5.050 | 5.042 | 5.042 | 1,000 | +0.26(+5.52%) |
| Apr 29, 2009 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.18(+3.94%) |
| Apr 28, 2009 | 4.595 | 4.597 | 4.570 | 4.597 | 5,000 | -0.21(-4.41%) |
| Apr 24, 2009 | 4.809 | 4.809 | 4.809 | 4.809 | 0 | +0.10(+2.10%) |
| Apr 23, 2009 | 4.785 | 4.785 | 4.710 | 4.710 | 1,900 | +0.27(+5.99%) |
| Apr 22, 2009 | 4.523 | 4.523 | 4.444 | 4.444 | 3,000 | +0.25(+6.09%) |
| Apr 16, 2009 | 4.189 | 4.189 | 4.189 | 4.189 | 0 | +0.11(+2.59%) |
| Apr 14, 2009 | 4.083 | 4.083 | 4.083 | 0 | +0.18(+4.51%) | |
| Apr 13, 2009 | 3.626 | 3.907 | 3.626 | 3.907 | 6,000 | +0.46(+13.26%) |
| Apr 03, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | -0.10(-2.69%) |
| Apr 02, 2009 | 3.545 | 3.553 | 3.545 | 3.545 | 1,500 | +0.25(+7.42%) |
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.