Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.840	6.010	5.740	5.790	1,290,326	-0.06(-1.03%)
Jan 30, 2017	5.950	5.950	5.710	5.850	552,757	-0.15(-2.50%)
Jan 27, 2017	6.040	6.120	5.980	6.000	594,651	-0.06(-0.99%)
Jan 26, 2017	6.280	6.310	6.060	6.060	538,246	-0.16(-2.57%)
Jan 25, 2017	6.100	6.220	6.080	6.220	964,286	+0.11(+1.80%)
Jan 24, 2017	5.960	6.190	5.960	6.110	987,919	+0.19(+3.21%)
Jan 23, 2017	6.000	6.090	5.890	5.920	1,116,198	-0.17(-2.79%)
Jan 20, 2017	6.250	6.330	6.040	6.090	985,660	-0.06(-0.98%)
Jan 19, 2017	6.200	6.280	6.090	6.150	892,951	-0.03(-0.49%)
Jan 18, 2017	6.300	6.330	6.170	6.180	521,675	-0.22(-3.44%)
Jan 17, 2017	6.410	6.440	6.350	6.400	507,272	+0.03(+0.47%)
Jan 16, 2017	6.320	6.370	6.310	6.370	153,111	-0.01(-0.16%)
Jan 13, 2017	6.350	6.490	6.290	6.380	782,279	-0.04(-0.62%)
Jan 12, 2017	6.690	6.690	6.400	6.420	1,276,569	-0.18(-2.73%)
Jan 11, 2017	6.720	6.720	6.560	6.600	813,796	-0.07(-1.05%)
Jan 10, 2017	6.690	6.760	6.580	6.670	1,569,186	+0.01(+0.15%)
Jan 09, 2017	6.860	6.870	6.630	6.660	1,045,182	-0.27(-3.90%)
Jan 06, 2017	7.190	7.190	6.840	6.930	1,432,023	-0.28(-3.88%)
Jan 05, 2017	7.460	7.460	7.080	7.210	1,365,035	-0.19(-2.57%)
Jan 04, 2017	7.350	7.400	7.270	7.400	371,821	+0.08(+1.09%)
Jan 03, 2017	7.620	7.670	7.170	7.320	548,243	-0.19(-2.53%)
Dec 30, 2016		7.510	7.510	7.510	0	-0.05(-0.66%)
Dec 29, 2016	7.560	7.600	7.450	7.560	225,773	+0.01(+0.13%)
Dec 28, 2016	7.610	7.670	7.430	7.550	369,228	+0.08(+1.07%)
Dec 23, 2016		7.470	7.470	7.470	0	-0.04(-0.53%)
Dec 22, 2016	7.540	7.600	7.460	7.510	370,571	+0.02(+0.27%)
Dec 21, 2016	7.350	7.540	7.310	7.490	414,450	+0.21(+2.88%)
Dec 20, 2016	7.370	7.380	7.280	7.280	290,052	-0.02(-0.27%)
Dec 19, 2016	7.300	7.410	7.200	7.300	316,639	-0.01(-0.14%)
Dec 16, 2016	7.300	7.370	7.240	7.310	811,181	+0.05(+0.69%)
Dec 15, 2016	7.170	7.360	7.120	7.260	969,656	+0.00(+0.00%)
Dec 14, 2016	7.640	7.650	7.210	7.260	2,789,286	-0.44(-5.71%)
Dec 13, 2016	7.630	7.710	7.500	7.700	2,048,764	+0.19(+2.53%)
Dec 12, 2016	7.770	7.790	7.360	7.510	930,384	+0.11(+1.49%)
Dec 09, 2016	7.450	7.520	7.320	7.400	645,736	+0.01(+0.14%)
Dec 08, 2016	7.530	7.665	7.350	7.390	798,519	-0.08(-1.07%)
Dec 07, 2016	7.610	7.640	7.385	7.470	758,546	-0.18(-2.35%)
Dec 06, 2016	7.670	7.730	7.590	7.650	485,051	-0.11(-1.42%)
Dec 05, 2016	7.810	7.880	7.720	7.760	854,749	+0.15(+1.97%)
Dec 02, 2016	7.610	7.770	7.580	7.610	415,161	-0.03(-0.39%)
Dec 01, 2016	7.540	8.100	7.540	7.640	1,910,173	+0.24(+3.24%)
Nov 30, 2016	7.340	7.570	7.310	7.400	1,507,659	+0.65(+9.63%)
Nov 29, 2016	6.900	6.900	6.710	6.750	807,715	-0.28(-3.98%)
Nov 28, 2016	7.280	7.280	7.010	7.030	795,919	-0.17(-2.36%)
Nov 25, 2016	7.460	7.460	7.120	7.200	363,132	-0.29(-3.87%)
Nov 24, 2016	7.420	7.510	7.420	7.490	151,531	+0.06(+0.81%)
Nov 23, 2016	7.350	7.550	7.350	7.430	827,699	+0.03(+0.41%)
Nov 22, 2016	7.600	7.620	7.380	7.400	719,325	-0.20(-2.63%)
Nov 21, 2016	7.450	7.600	7.370	7.600	797,164	+0.40(+5.56%)
Nov 18, 2016	7.340	7.410	7.160	7.200	545,513	-0.10(-1.37%)
Nov 17, 2016	7.370	7.480	7.285	7.300	1,376,123	-0.01(-0.14%)
Nov 16, 2016	7.180	7.330	7.060	7.310	696,598	+0.07(+0.97%)
Nov 15, 2016	7.120	7.270	7.050	7.240	1,101,211	+0.30(+4.32%)
Nov 14, 2016	6.510	6.980	6.510	6.940	566,959	+0.36(+5.47%)
Nov 11, 2016	6.650	6.670	6.460	6.580	426,722	-0.18(-2.66%)
Nov 10, 2016	6.950	6.990	6.740	6.760	1,021,208	-0.23(-3.29%)
Nov 09, 2016	6.570	7.040	6.550	6.990	1,348,199	+0.34(+5.11%)
Nov 08, 2016	6.640	6.870	6.580	6.650	531,945	-0.02(-0.30%)
Nov 07, 2016	6.650	6.830	6.610	6.670	624,486	+0.19(+2.93%)
Nov 04, 2016	6.510	6.640	6.460	6.480	2,515,284	-0.01(-0.15%)
Nov 03, 2016	6.370	6.560	6.300	6.490	2,142,342	+0.10(+1.56%)
Nov 02, 2016	6.530	6.615	6.300	6.390	1,098,846	-0.24(-3.62%)