Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	1.210	1.280	1.200	1.240	1,116,829	+0.05(+4.20%)
Oct 30, 2018	1.250	1.290	1.180	1.190	813,522	-0.07(-5.56%)
Oct 29, 2018	1.340	1.350	1.250	1.260	385,982	-0.08(-5.97%)
Oct 26, 2018	1.310	1.360	1.300	1.340	519,155	+0.01(+0.75%)
Oct 25, 2018	1.310	1.350	1.280	1.330	295,257	+0.04(+3.10%)
Oct 24, 2018	1.400	1.400	1.280	1.290	745,515	-0.09(-6.52%)
Oct 23, 2018	1.350	1.390	1.300	1.380	1,186,999	+0.00(+0.00%)
Oct 22, 2018	1.420	1.440	1.360	1.380	1,058,616	-0.05(-3.50%)
Oct 19, 2018	1.460	1.520	1.420	1.430	1,232,170	+0.00(+0.00%)
Oct 18, 2018	1.510	1.540	1.430	1.430	1,151,513	-0.10(-6.54%)
Oct 17, 2018	1.590	1.590	1.510	1.530	864,600	-0.06(-3.77%)
Oct 16, 2018	1.550	1.600	1.540	1.590	631,156	+0.03(+1.92%)
Oct 15, 2018	1.630	1.630	1.520	1.560	941,208	-0.04(-2.50%)
Oct 12, 2018	1.660	1.670	1.600	1.600	502,093	-0.03(-1.84%)
Oct 11, 2018	1.650	1.660	1.610	1.630	676,060	-0.04(-2.40%)
Oct 10, 2018	1.740	1.740	1.620	1.670	784,430	-0.07(-4.02%)
Oct 09, 2018	1.700	1.740	1.650	1.740	1,833,525	+0.06(+3.57%)
Oct 05, 2018		1.680	1.680	1.680	0	-0.09(-5.08%)
Oct 04, 2018	1.910	1.910	1.770	1.770	2,060,923	-0.06(-3.28%)
Oct 03, 2018	1.880	1.920	1.830	1.830	1,323,175	-0.04(-2.14%)
Oct 02, 2018	2.020	2.050	1.840	1.870	1,848,556	-0.12(-6.03%)
Oct 01, 2018	1.950	2.060	1.940	1.990	3,052,771	+0.11(+5.85%)
Sep 28, 2018	1.870	1.900	1.810	1.880	3,851,842	+0.10(+5.62%)
Sep 27, 2018	1.710	1.830	1.700	1.780	3,411,767	+0.09(+5.33%)
Sep 26, 2018	1.680	1.780	1.650	1.690	2,333,139	+0.01(+0.60%)
Sep 25, 2018	1.690	1.690	1.660	1.680	273,531	+0.01(+0.60%)
Sep 24, 2018	1.680	1.690	1.640	1.670	505,927	+0.05(+3.09%)
Sep 21, 2018	1.650	1.700	1.620	1.620	662,763	+0.00(+0.00%)
Sep 20, 2018	1.720	1.720	1.610	1.620	479,637	-0.09(-5.26%)
Sep 19, 2018	1.750	1.750	1.670	1.710	367,789	+0.00(+0.00%)
Sep 18, 2018	1.710	1.740	1.690	1.710	1,210,775	+0.00(+0.00%)
Sep 17, 2018	1.700	1.730	1.690	1.710	220,044	+0.01(+0.59%)
Sep 14, 2018	1.730	1.740	1.650	1.700	452,463	-0.03(-1.73%)
Sep 13, 2018	1.740	1.750	1.700	1.730	161,530	-0.02(-1.14%)
Sep 12, 2018	1.790	1.800	1.710	1.750	363,737	-0.01(-0.57%)
Sep 11, 2018	1.730	1.830	1.680	1.760	451,796	+0.05(+2.92%)
Sep 10, 2018	1.800	1.830	1.710	1.710	432,733	-0.07(-3.93%)
Sep 07, 2018	1.640	1.800	1.600	1.780	491,847	+0.13(+7.88%)
Sep 06, 2018	1.670	1.690	1.610	1.650	340,686	-0.01(-0.60%)
Sep 05, 2018	1.760	1.760	1.600	1.660	744,739	-0.12(-6.74%)
Sep 04, 2018	1.860	1.890	1.760	1.780	455,783	-0.07(-3.78%)
Aug 31, 2018		1.850	1.850	1.850	0	-0.11(-5.61%)
Aug 30, 2018	2.050	2.060	1.900	1.960	600,680	-0.09(-4.39%)
Aug 29, 2018	2.060	2.060	2.020	2.050	148,211	+0.00(+0.00%)
Aug 28, 2018	2.050	2.060	2.030	2.050	249,575	-0.01(-0.49%)
Aug 27, 2018	2.040	2.060	2.030	2.060	171,545	+0.05(+2.49%)
Aug 24, 2018	2.040	2.060	2.010	2.010	525,120	+0.00(+0.00%)
Aug 23, 2018	2.020	2.060	1.960	2.010	251,217	-0.03(-1.47%)
Aug 22, 2018	1.980	2.100	1.970	2.040	432,835	+0.03(+1.49%)
Aug 21, 2018	2.010	2.030	1.980	2.010	317,078	+0.04(+2.03%)
Aug 20, 2018	1.940	1.980	1.890	1.970	227,509	+0.05(+2.60%)
Aug 17, 2018	1.950	1.970	1.910	1.920	246,588	-0.03(-1.54%)
Aug 16, 2018	1.850	1.950	1.840	1.950	331,221	+0.11(+5.98%)
Aug 15, 2018	1.940	1.950	1.780	1.840	707,836	-0.13(-6.60%)
Aug 14, 2018	2.060	2.060	1.950	1.970	465,895	-0.06(-2.96%)
Aug 13, 2018	2.040	2.060	1.970	2.030	601,973	-0.03(-1.46%)
Aug 10, 2018	2.060	2.060	2.040	2.060	153,860	+0.01(+0.49%)
Aug 09, 2018	2.070	2.080	2.030	2.050	254,327	-0.02(-0.97%)
Aug 08, 2018	2.070	2.110	2.040	2.070	390,642	-0.02(-0.96%)
Aug 07, 2018	2.200	2.200	2.070	2.090	448,420	-0.05(-2.34%)
Aug 03, 2018		2.140	2.140	2.140	0	-0.11(-4.89%)
Aug 02, 2018	2.380	2.380	2.240	2.250	835,389	-0.15(-6.25%)