Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	7.030	7.260	7.000	7.250	1,092,221	+0.14(+1.97%)
Jan 30, 2014	6.990	7.140	6.990	7.110	3,546,451	+0.10(+1.43%)
Jan 29, 2014	6.960	7.040	6.900	7.010	507,506	-0.01(-0.14%)
Jan 28, 2014	6.940	7.070	6.820	7.020	1,108,710	+0.20(+2.93%)
Jan 27, 2014	6.950	7.070	6.780	6.820	1,307,400	-0.10(-1.45%)
Jan 24, 2014	6.980	7.010	6.750	6.920	654,207	-0.09(-1.28%)
Jan 23, 2014	7.030	7.080	6.910	7.010	597,538	+0.01(+0.14%)
Jan 22, 2014	7.030	7.100	7.000	7.000	791,075	+0.02(+0.29%)
Jan 21, 2014	6.990	7.070	6.970	6.980	1,111,115	+0.03(+0.43%)
Jan 20, 2014	6.990	6.990	6.870	6.950	175,413	+0.00(+0.00%)
Jan 17, 2014	6.930	6.960	6.820	6.950	946,076	-0.02(-0.29%)
Jan 16, 2014	6.820	6.970	6.810	6.970	1,056,008	+0.16(+2.35%)
Jan 15, 2014	6.710	6.860	6.710	6.810	1,043,986	+0.10(+1.49%)
Jan 14, 2014	6.750	6.860	6.670	6.710	808,974	+0.00(+0.00%)
Jan 13, 2014	6.760	6.900	6.620	6.710	1,208,189	-0.04(-0.59%)
Jan 10, 2014	6.560	6.790	6.560	6.750	880,184	+0.23(+3.53%)
Jan 09, 2014	6.760	6.760	6.430	6.520	687,096	-0.25(-3.69%)
Jan 08, 2014	6.670	6.910	6.650	6.770	2,037,537	+0.16(+2.42%)
Jan 07, 2014	6.420	6.630	6.350	6.610	1,032,542	+0.21(+3.28%)
Jan 06, 2014	6.440	6.440	6.330	6.400	286,913	+0.04(+0.63%)
Jan 03, 2014	6.490	6.490	6.340	6.360	1,151,155	-0.16(-2.45%)
Jan 02, 2014	6.360	6.550	6.330	6.520	642,969	+0.14(+2.19%)
Dec 31, 2013		6.380	6.380	6.380	0	+0.00(+0.00%)
Dec 30, 2013	6.300	6.450	6.300	6.380	344,623	+0.12(+1.92%)
Dec 27, 2013	6.150	6.300	6.150	6.260	222,242	+0.11(+1.79%)
Dec 24, 2013		6.150	6.150	6.150	0	+0.01(+0.16%)
Dec 23, 2013	6.170	6.230	6.120	6.140	214,423	-0.03(-0.49%)
Dec 20, 2013	6.190	6.200	6.150	6.170	672,357	-0.02(-0.32%)
Dec 19, 2013	6.150	6.230	6.060	6.190	505,565	+0.00(+0.00%)
Dec 18, 2013	6.200	6.260	6.150	6.190	509,597	-0.02(-0.32%)
Dec 17, 2013	6.240	6.300	6.190	6.210	850,066	-0.07(-1.11%)
Dec 16, 2013	6.400	6.520	6.240	6.280	1,028,086	-0.11(-1.72%)
Dec 13, 2013	6.360	6.510	6.330	6.390	1,375,642	+0.02(+0.31%)
Dec 12, 2013	6.170	6.390	6.170	6.370	968,005	+0.17(+2.74%)
Dec 11, 2013	6.150	6.240	6.150	6.200	814,697	+0.02(+0.32%)
Dec 10, 2013	6.180	6.230	6.140	6.180	147,545	+0.03(+0.49%)
Dec 09, 2013	6.250	6.260	6.150	6.150	990,531	-0.06(-0.97%)
Dec 06, 2013	6.080	6.270	6.080	6.210	2,113,534	+0.16(+2.64%)
Dec 05, 2013	5.730	6.060	5.710	6.050	1,913,152	+0.32(+5.58%)
Dec 04, 2013	5.960	5.960	5.710	5.730	943,255	-0.21(-3.54%)
Dec 03, 2013	5.640	5.980	5.600	5.940	3,575,234	+0.29(+5.13%)
Dec 02, 2013	5.750	5.750	5.600	5.650	572,629	-0.11(-1.91%)
Nov 29, 2013	5.730	5.770	5.690	5.760	2,250,203	+0.09(+1.59%)
Nov 28, 2013	5.720	5.780	5.670	5.670	1,643,385	-0.13(-2.24%)
Nov 27, 2013	5.700	5.820	5.690	5.800	781,907	+0.11(+1.93%)
Nov 26, 2013	5.760	5.820	5.670	5.690	986,815	-0.03(-0.52%)
Nov 25, 2013	5.560	5.780	5.550	5.720	1,217,930	+0.10(+1.78%)
Nov 22, 2013	5.620	5.670	5.490	5.620	304,807	+0.01(+0.18%)
Nov 21, 2013	5.520	5.650	5.450	5.610	1,173,172	+0.19(+3.51%)
Nov 20, 2013	5.480	5.570	5.390	5.420	1,047,533	-0.02(-0.37%)
Nov 19, 2013	5.440	5.590	5.335	5.440	1,103,076	+0.06(+1.12%)
Nov 18, 2013	5.590	5.670	5.350	5.380	1,047,581	-0.22(-3.93%)
Nov 15, 2013	5.740	5.740	5.570	5.600	1,847,133	-0.10(-1.75%)
Nov 14, 2013	5.750	5.780	5.660	5.700	484,564	-0.10(-1.72%)
Nov 12, 2013	6.090	6.090	5.770	5.800	1,577,290	-0.27(-4.45%)
Nov 11, 2013	6.100	6.210	6.060	6.070	482,298	-0.06(-0.98%)
Nov 08, 2013	6.000	6.150	6.000	6.130	2,184,707	+0.27(+4.61%)
Nov 07, 2013	5.900	5.970	5.780	5.860	1,139,753	-0.07(-1.18%)
Nov 06, 2013	6.060	6.060	5.860	5.930	719,696	-0.08(-1.33%)
Nov 05, 2013	5.890	6.020	5.860	6.010	1,613,240	+0.14(+2.39%)
Nov 04, 2013	5.920	6.000	5.830	5.870	296,470	-0.04(-0.68%)