Crew Energy (OP: CWEGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2009 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.34(+4.37%) |
| Sep 28, 2009 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.98%) | |
| Sep 24, 2009 | 7.599 | 7.599 | 7.599 | 0 | -0.33(-4.15%) | |
| Sep 23, 2009 | 8.000 | 8.000 | 7.928 | 7.928 | 5,400 | +0.42(+5.60%) |
| Sep 21, 2009 | 7.508 | 7.508 | 7.508 | 0 | -0.53(-6.58%) | |
| Sep 18, 2009 | 8.037 | 8.037 | 8.037 | 8.037 | 17,620 | +0.39(+5.06%) |
| Sep 17, 2009 | 7.890 | 7.890 | 7.650 | 7.650 | 3,000 | -0.55(-6.72%) |
| Sep 16, 2009 | 8.225 | 8.225 | 8.188 | 8.201 | 1,500 | +0.27(+3.42%) |
| Sep 15, 2009 | 7.930 | 7.930 | 7.930 | 7.930 | 500 | +0.69(+9.58%) |
| Sep 11, 2009 | 7.237 | 7.237 | 7.237 | 0 | +0.09(+1.22%) | |
| Sep 10, 2009 | 7.149 | 7.149 | 7.149 | 7.149 | 500 | +0.09(+1.33%) |
| Sep 09, 2009 | 7.056 | 7.056 | 7.056 | 7.056 | 200 | +0.53(+8.06%) |
| Sep 08, 2009 | 6.396 | 6.539 | 6.396 | 6.529 | 600 | +0.78(+13.57%) |
| Sep 03, 2009 | 5.750 | 5.750 | 5.750 | 0 | +0.20(+3.69%) | |
| Aug 28, 2009 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | +0.27(+5.17%) |
| Aug 27, 2009 | 5.252 | 5.272 | 5.252 | 5.272 | 500 | -0.16(-3.03%) |
| Aug 25, 2009 | 5.437 | 5.437 | 5.437 | 0 | +0.18(+3.37%) | |
| Aug 21, 2009 | 5.260 | 5.260 | 5.260 | 5.260 | 100 | +0.02(+0.48%) |
| Aug 20, 2009 | 5.235 | 5.235 | 5.235 | 5.235 | 1,000 | -0.11(-2.06%) |
| Aug 19, 2009 | 5.239 | 5.345 | 5.239 | 5.345 | 4,300 | -0.19(-3.47%) |
| Aug 13, 2009 | 5.537 | 5.537 | 5.537 | 5.537 | 500 | +0.29(+5.60%) |
| Aug 11, 2009 | 5.244 | 5.244 | 5.244 | 0 | -0.00(-0.01%) | |
| Aug 06, 2009 | 5.244 | 5.244 | 5.244 | 0 | +0.25(+4.96%) | |
| Aug 05, 2009 | 4.996 | 4.996 | 4.996 | 4.996 | 600 | +0.19(+3.87%) |
| Jul 31, 2009 | 4.810 | 4.810 | 4.810 | 0 | +0.11(+2.26%) | |
| Jul 29, 2009 | 4.704 | 4.704 | 4.704 | 0 | -0.03(-0.60%) | |
| Jul 28, 2009 | 4.725 | 4.732 | 4.725 | 4.732 | 2,000 | -0.35(-6.81%) |
| Jul 24, 2009 | 5.078 | 5.078 | 5.078 | 5.078 | 100 | +0.02(+0.32%) |
| Jul 23, 2009 | 5.061 | 5.062 | 5.061 | 5.062 | 3,000 | +0.16(+3.25%) |
| Jul 22, 2009 | 4.912 | 4.912 | 4.902 | 4.902 | 200 | +0.14(+3.05%) |
| Jul 20, 2009 | 4.758 | 4.758 | 4.758 | 0 | +0.59(+14.12%) | |
| Jul 15, 2009 | 4.169 | 4.169 | 4.169 | 0 | +0.14(+3.56%) | |
| Jul 14, 2009 | 4.026 | 4.026 | 4.026 | 4.026 | 200 | +0.44(+12.42%) |
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.