Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.940	5.240	4.750	5.230	1,134,668	+0.28(+5.66%)
Jan 29, 2015	5.020	5.130	4.730	4.950	764,378	-0.07(-1.39%)
Jan 28, 2015	5.530	5.530	4.970	5.020	1,467,580	-0.68(-11.93%)
Jan 27, 2015	5.590	5.800	5.590	5.700	599,115	+0.11(+1.97%)
Jan 26, 2015	5.810	5.890	5.580	5.590	552,962	-0.21(-3.62%)
Jan 23, 2015	5.500	6.170	5.500	5.800	954,102	+0.25(+4.50%)
Jan 22, 2015	5.660	5.740	5.390	5.550	671,899	-0.11(-1.94%)
Jan 21, 2015	5.910	5.990	5.630	5.660	737,913	-0.17(-2.92%)
Jan 20, 2015	5.880	5.880	5.710	5.830	688,965	-0.11(-1.85%)
Jan 19, 2015	5.800	6.130	5.690	5.940	416,738	+0.02(+0.34%)
Jan 16, 2015	5.320	5.940	5.320	5.920	840,326	+0.64(+12.12%)
Jan 15, 2015		5.640	5.160	5.280	1,638,102	+0.03(+0.57%)
Jan 14, 2015	4.850	5.310	4.850	5.250	1,263,998	+0.26(+5.21%)
Jan 13, 2015	4.960	5.210	4.850	4.990	884,522	+0.05(+1.01%)
Jan 12, 2015	5.180	5.240	4.840	4.940	679,556	-0.37(-6.97%)
Jan 09, 2015	5.520	5.520	5.140	5.310	524,947	-0.08(-1.48%)
Jan 08, 2015	5.200	5.390	5.100	5.390	1,730,511	+0.38(+7.58%)
Jan 07, 2015	5.550	5.550	4.970	5.010	1,069,228	-0.33(-6.18%)
Jan 06, 2015	5.850	5.890	5.230	5.340	1,490,564	-0.56(-9.49%)
Jan 05, 2015	6.180	6.180	5.810	5.900	787,690	-0.42(-6.65%)
Jan 02, 2015	5.920	6.340	5.810	6.320	469,970	+0.40(+6.76%)
Dec 31, 2014		5.920	5.920	5.920	0	+0.15(+2.60%)
Dec 30, 2014	5.800	5.830	5.610	5.770	486,758	-0.02(-0.35%)
Dec 29, 2014	6.030	6.070	5.760	5.790	468,395	-0.13(-2.20%)
Dec 24, 2014		5.920	5.920	5.920	0	-0.18(-2.95%)
Dec 23, 2014	6.230	6.290	5.985	6.100	811,391	+0.00(+0.00%)
Dec 22, 2014	6.600	6.600	6.080	6.100	850,048	-0.71(-10.43%)
Dec 19, 2014	6.580	6.820	6.350	6.810	1,304,662	+0.30(+4.61%)
Dec 18, 2014	7.190	7.200	6.480	6.510	1,338,467	-0.10(-1.51%)
Dec 17, 2014	6.130	6.840	6.060	6.610	1,498,163	+0.55(+9.08%)
Dec 16, 2014		6.410		6.060	1,565,405	+0.52(+9.39%)
Dec 15, 2014	5.870	6.070	5.490	5.540	3,490,002	-0.16(-2.81%)
Dec 12, 2014	5.610	5.910	5.490	5.700	1,227,957	+0.04(+0.71%)
Dec 11, 2014	5.760	6.160	5.620	5.660	1,706,884	-0.18(-3.08%)
Dec 10, 2014	5.900	6.030	5.740	5.840	1,142,213	-0.42(-6.71%)
Dec 09, 2014	5.500	6.260	5.420	6.260	1,234,028	+0.70(+12.59%)
Dec 08, 2014	6.000	6.000	5.440	5.560	1,798,906	-0.71(-11.32%)
Dec 05, 2014	5.950	6.310	5.860	6.270	2,218,560	+0.28(+4.67%)
Dec 04, 2014	6.200	6.200	5.900	5.990	2,612,443	-0.65(-9.79%)
Dec 03, 2014	6.260	6.860	6.260	6.640	1,155,499	+0.40(+6.41%)
Dec 02, 2014	6.470	6.710	6.180	6.240	1,898,577	-0.29(-4.44%)
Dec 01, 2014	7.110	7.180	6.460	6.530	2,119,799	-0.64(-8.93%)
Nov 28, 2014	7.110	7.320	7.055	7.170	1,064,729	-0.03(-0.42%)
Nov 27, 2014	7.360	7.385	7.030	7.200	1,266,109	-0.29(-3.87%)
Nov 26, 2014	7.400	7.590	7.360	7.490	796,879	+0.04(+0.54%)
Nov 25, 2014	7.500	7.610	7.295	7.450	1,470,126	+0.04(+0.54%)
Nov 24, 2014	7.650	7.650	7.250	7.410	845,171	-0.28(-3.64%)
Nov 21, 2014	7.450	7.780	7.440	7.690	1,366,968	+0.41(+5.63%)
Nov 20, 2014	7.000	7.330	6.980	7.280	1,246,494	+0.36(+5.20%)
Nov 19, 2014	7.310	7.310	6.910	6.920	855,234	-0.26(-3.62%)
Nov 18, 2014	7.500	7.630	7.130	7.180	1,512,031	-0.35(-4.65%)
Nov 17, 2014	7.370	7.670	7.200	7.530	764,085	+0.12(+1.62%)
Nov 14, 2014	7.220	7.440	7.050	7.410	634,495	+0.21(+2.92%)
Nov 13, 2014	7.700	7.750	7.050	7.200	793,621	-0.59(-7.57%)
Nov 12, 2014	7.640	7.890	7.460	7.790	601,747	+0.14(+1.83%)
Nov 11, 2014	7.550	7.770	7.330	7.650	796,777	+0.10(+1.32%)
Nov 10, 2014	8.190	8.330	7.520	7.550	686,410	-0.44(-5.51%)
Nov 07, 2014	7.650	8.110	7.650	7.990	1,695,080	+0.54(+7.25%)
Nov 06, 2014	6.850	7.550	6.770	7.450	1,671,026	+0.47(+6.73%)
Nov 05, 2014	6.690	7.000	6.570	6.980	2,489,348	+0.39(+5.92%)
Nov 04, 2014	6.780	6.780	6.530	6.590	1,842,460	-0.30(-4.35%)