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 26, 2018 | 1.360 | 1.360 | 1.360 | 0 | +0.07(+5.43%) | |
| Sep 24, 2018 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
| Sep 21, 2018 | 1.270 | 1.300 | 1.270 | 1.300 | 12,400 | +0.01(+0.68%) |
| Sep 20, 2018 | 1.310 | 1.310 | 1.291 | 1.291 | 1,700 | -0.02(-1.44%) |
| Sep 19, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 700 | +0.00(+0.00%) |
| Sep 17, 2018 | 1.310 | 1.310 | 1.310 | 0 | -0.03(-2.24%) | |
| Sep 12, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.04(+3.29%) | |
| Sep 07, 2018 | 1.280 | 1.297 | 1.280 | 1.297 | 900 | +0.05(+3.78%) |
| Sep 06, 2018 | 1.255 | 1.255 | 1.250 | 1.250 | 15,530 | -0.02(-1.57%) |
| Sep 05, 2018 | 1.254 | 1.290 | 1.244 | 1.270 | 45,000 | -0.16(-11.31%) |
| Aug 31, 2018 | 1.432 | 1.432 | 1.432 | 0 | -0.10(-6.47%) | |
| Aug 30, 2018 | 1.500 | 1.531 | 1.500 | 1.531 | 9,000 | -0.02(-1.23%) |
| Aug 29, 2018 | 1.570 | 1.570 | 1.550 | 1.550 | 8,000 | -0.04(-2.52%) |
| Aug 28, 2018 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 | +0.02(+1.27%) |
| Aug 24, 2018 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 | -0.03(-1.88%) |
| Aug 22, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 950 | +0.16(+11.24%) |
| Aug 16, 2018 | 1.438 | 1.438 | 1.438 | 0 | +0.06(+4.22%) | |
| Aug 15, 2018 | 1.372 | 1.380 | 1.372 | 1.380 | 1,250 | -0.15(-9.67%) |
| Aug 14, 2018 | 1.551 | 1.551 | 1.528 | 1.528 | 18,750 | -0.07(-4.51%) |
| Aug 08, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) | |
| Aug 03, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.06(-3.43%) | |
| Aug 02, 2018 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 | -0.11(-5.91%) |
| Aug 01, 2018 | 1.860 | 1.860 | 1.860 | 1.860 | 1,500 | -0.08(-4.13%) |
| Jul 30, 2018 | 1.940 | 1.940 | 1.940 | 0 | +0.10(+5.50%) | |
| Jul 26, 2018 | 1.839 | 1.839 | 1.839 | 0 | +0.07(+3.89%) | |
| Jul 25, 2018 | 1.730 | 1.770 | 1.730 | 1.770 | 10,000 | +0.04(+2.31%) |
| Jul 24, 2018 | 1.730 | 1.730 | 1.730 | 1.730 | 5,044 | +0.01(+0.58%) |
| Jul 18, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.07(+4.24%) | |
| Jul 17, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 3,300 | -0.01(-0.49%) |
| Jul 16, 2018 | 1.690 | 1.690 | 1.658 | 1.658 | 3,200 | +0.02(+0.99%) |
| Jul 13, 2018 | 1.642 | 1.642 | 1.642 | 1.642 | 400 | +0.14(+9.46%) |
| Jul 12, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 16,000 | -0.03(-1.96%) |
| Jul 11, 2018 | 1.554 | 1.554 | 1.530 | 1.530 | 8,500 | -0.06(-3.77%) |
| Jul 09, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.02(+1.27%) | |
| Jul 06, 2018 | 1.574 | 1.574 | 1.570 | 1.570 | 1,000 | +0.02(+1.29%) |
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.