Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	4.520	4.660	4.410	4.450	810,298	-0.15(-3.26%)
Oct 29, 2015	4.690	4.760	4.575	4.600	1,001,306	-0.06(-1.29%)
Oct 28, 2015	4.540	4.840	4.480	4.660	639,315	+0.16(+3.56%)
Oct 27, 2015	4.650	4.650	4.480	4.500	395,590	-0.28(-5.86%)
Oct 26, 2015	4.960	5.000	4.730	4.780	326,998	-0.26(-5.16%)
Oct 23, 2015	5.090	5.210	4.970	5.040	407,493	-0.08(-1.56%)
Oct 22, 2015	5.200	5.300	5.050	5.120	383,866	+0.04(+0.79%)
Oct 21, 2015	5.250	5.260	5.060	5.080	516,716	-0.22(-4.15%)
Oct 20, 2015	5.230	5.440	5.160	5.300	557,207	+0.08(+1.53%)
Oct 19, 2015	5.450	5.450	5.190	5.220	917,241	-0.32(-5.78%)
Oct 16, 2015	5.580	5.680	5.510	5.540	1,403,364	-0.02(-0.36%)
Oct 15, 2015	5.450	5.580	5.210	5.560	480,592	+0.04(+0.72%)
Oct 14, 2015	5.250	5.570	5.240	5.520	669,107	+0.26(+4.94%)
Oct 13, 2015	5.150	5.430	5.150	5.260	1,210,900	-0.23(-4.19%)
Oct 09, 2015		5.490	5.490	5.490	0	-0.04(-0.72%)
Oct 08, 2015	5.310	5.750	5.310	5.530	2,563,921	+0.23(+4.34%)
Oct 07, 2015	5.110	5.450	5.110	5.300	4,017,887	+0.21(+4.13%)
Oct 06, 2015	4.800	5.110	4.770	5.090	1,462,025	+0.30(+6.26%)
Oct 05, 2015	4.720	4.880	4.670	4.790	519,108	+0.26(+5.74%)
Oct 02, 2015	4.240	4.540	4.180	4.530	382,768	+0.21(+4.86%)
Oct 01, 2015	4.150	4.340	4.150	4.320	1,438,557	+0.24(+5.88%)
Sep 30, 2015	4.120	4.330	3.950	4.080	625,075	-0.09(-2.16%)
Sep 29, 2015	4.220	4.290	4.070	4.170	506,699	-0.01(-0.24%)
Sep 28, 2015	4.520	4.590	4.160	4.180	695,546	-0.43(-9.33%)
Sep 25, 2015	4.700	4.830	4.570	4.610	808,983	-0.07(-1.50%)
Sep 24, 2015	4.680	4.790	4.540	4.680	575,579	-0.02(-0.43%)
Sep 23, 2015	4.790	5.010	4.700	4.700	912,353	-0.09(-1.88%)
Sep 22, 2015	4.700	4.850	4.630	4.790	516,042	-0.07(-1.44%)
Sep 21, 2015	4.680	4.925	4.500	4.860	701,622	+0.31(+6.81%)
Sep 18, 2015	4.430	4.650	4.410	4.550	467,878	-0.03(-0.66%)
Sep 17, 2015	4.530	4.660	4.450	4.580	396,772	+0.14(+3.15%)
Sep 16, 2015	4.300	4.600	4.300	4.440	529,011	+0.19(+4.47%)
Sep 15, 2015	4.110	4.440	4.110	4.250	615,063	+0.10(+2.41%)
Sep 14, 2015	4.060	4.230	4.060	4.150	285,108	-0.01(-0.24%)
Sep 11, 2015	4.130	4.240	4.060	4.160	464,514	-0.07(-1.65%)
Sep 10, 2015	4.430	4.490	4.190	4.230	816,628	+0.06(+1.44%)
Sep 09, 2015	4.340	4.720	4.120	4.170	675,793	-0.21(-4.79%)
Sep 08, 2015	4.460	4.480	4.250	4.380	362,847	-0.06(-1.35%)
Sep 04, 2015		4.440	4.440	4.440	0	-0.07(-1.55%)
Sep 03, 2015	4.450	4.640	4.400	4.510	500,756	+0.14(+3.20%)
Sep 02, 2015	4.400	4.570	4.230	4.370	786,789	+0.02(+0.46%)
Sep 01, 2015	4.280	4.470	4.150	4.350	984,628	-0.12(-2.68%)
Aug 31, 2015	4.050	4.550	3.960	4.470	720,895	+0.33(+7.97%)
Aug 28, 2015		4.250	3.860	4.140	787,681	+0.28(+7.25%)
Aug 27, 2015	3.900	4.090	3.700	3.860	1,402,795	+0.18(+4.89%)
Aug 26, 2015	3.640	3.730	3.480	3.680	402,678	+0.17(+4.84%)
Aug 25, 2015	3.730	4.170	3.460	3.510	561,958	-0.03(-0.85%)
Aug 24, 2015	3.440	3.780	3.400	3.540	825,667	-0.15(-4.07%)
Aug 21, 2015	3.870	3.890	3.650	3.690	476,493	-0.21(-5.38%)
Aug 20, 2015	3.940	4.020	3.850	3.900	579,761	-0.08(-2.01%)
Aug 19, 2015	4.260	4.300	3.970	3.980	574,633	-0.38(-8.72%)
Aug 18, 2015	4.300	4.410	4.220	4.360	286,615	+0.00(+0.00%)
Aug 17, 2015	4.530	4.550	4.320	4.360	303,740	-0.18(-3.96%)
Aug 14, 2015	4.800	4.870	4.490	4.540	527,415	-0.18(-3.81%)
Aug 13, 2015	4.890	4.920	4.640	4.720	584,060	-0.19(-3.87%)
Aug 12, 2015	4.900	5.040	4.820	4.910	1,380,067	+0.00(+0.00%)
Aug 11, 2015	4.840	4.930	4.700	4.910	1,257,509	-0.03(-0.61%)
Aug 10, 2015	4.690	5.010	4.620	4.940	1,287,474	+0.39(+8.57%)
Aug 07, 2015	4.730	5.090	4.500	4.550	1,484,572	-0.11(-2.36%)
Aug 06, 2015	4.620	4.670	4.270	4.660	543,262	+0.18(+4.02%)
Aug 05, 2015	4.640	4.910	4.460	4.480	383,148	-0.14(-3.03%)