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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 5.140 | 5.150 | 5.140 | 5.150 | 2,500 | +0.27(+5.53%) |
| Sep 28, 2016 | 4.790 | 4.880 | 4.790 | 4.880 | 4,419 | +0.17(+3.61%) |
| Sep 27, 2016 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 4.777 | 4.790 | 4.710 | 4.710 | 11,800 | -0.17(-3.48%) |
| Sep 22, 2016 | 4.880 | 4.880 | 4.880 | 0 | -0.03(-0.61%) | |
| Sep 21, 2016 | 4.830 | 4.910 | 4.830 | 4.910 | 20,400 | +0.05(+1.03%) |
| Sep 20, 2016 | 4.718 | 4.860 | 4.718 | 4.860 | 1,300 | +0.15(+3.18%) |
| Sep 19, 2016 | 4.860 | 4.860 | 4.710 | 4.710 | 6,000 | -0.26(-5.23%) |
| Sep 15, 2016 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) | |
| Sep 14, 2016 | 4.970 | 4.970 | 4.970 | 4.970 | 280 | +0.05(+1.02%) |
| Sep 13, 2016 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | -0.46(-8.55%) |
| Sep 09, 2016 | 5.380 | 5.380 | 5.380 | 0 | -0.21(-3.76%) | |
| Sep 08, 2016 | 5.500 | 5.590 | 5.500 | 5.590 | 1,700 | +0.29(+5.47%) |
| Sep 06, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.30(+6.00%) | |
| Aug 31, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.02(-0.40%) | |
| Aug 30, 2016 | 5.020 | 5.020 | 5.020 | 5.020 | 1,000 | -0.01(-0.20%) |
| Aug 26, 2016 | 5.030 | 5.030 | 5.030 | 0 | +0.19(+3.93%) | |
| Aug 24, 2016 | 4.840 | 4.840 | 4.840 | 0 | +0.01(+0.21%) | |
| Aug 22, 2016 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
| Aug 15, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.11(+2.37%) | |
| Aug 12, 2016 | 4.650 | 4.690 | 4.640 | 4.640 | 9,800 | +0.02(+0.43%) |
| Aug 11, 2016 | 4.620 | 4.620 | 4.620 | 4.620 | 680 | +0.05(+1.09%) |
| Aug 09, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.05(-1.12%) | |
| Aug 08, 2016 | 4.598 | 4.626 | 4.594 | 4.622 | 38,000 | +0.21(+4.80%) |
| Aug 05, 2016 | 4.420 | 4.420 | 4.410 | 4.410 | 22,000 | -0.10(-2.22%) |
| Aug 04, 2016 | 4.361 | 4.510 | 4.361 | 4.510 | 1,998 | +0.21(+4.92%) |
| Aug 03, 2016 | 4.210 | 4.299 | 4.190 | 4.299 | 2,998 | +0.18(+4.33%) |
| Aug 01, 2016 | 4.120 | 4.120 | 4.120 | 0 | +0.03(+0.68%) | |
| Jul 28, 2016 | 4.092 | 4.092 | 4.092 | 0 | -0.13(-3.03%) | |
| Jul 27, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 3,400 | +0.05(+1.24%) |
| Jul 26, 2016 | 4.168 | 4.168 | 4.168 | 4.168 | 9,200 | +0.02(+0.56%) |
| Jul 25, 2016 | 4.350 | 4.350 | 4.145 | 4.145 | 3,500 | -0.22(-5.14%) |
| Jul 20, 2016 | 4.370 | 4.370 | 4.370 | 0 | -0.20(-4.38%) | |
| Jul 18, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.06(-1.34%) | |
| Jul 14, 2016 | 4.632 | 4.632 | 4.632 | 0 | +0.18(+4.09%) | |
| Jul 13, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 600 | -0.05(-1.11%) |
| Jul 12, 2016 | 4.380 | 4.500 | 4.370 | 4.500 | 5,650 | +0.17(+3.93%) |
| Jul 08, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.04(+0.86%) | |
| Jul 07, 2016 | 4.599 | 4.599 | 4.293 | 4.293 | 3,500 | -0.00(-0.04%) |
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.