Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	0.5100	0.5100	0.4700	0.4800	806,345	-0.03(-5.88%)
Oct 30, 2019	0.5200	0.5300	0.5000	0.5100	302,378	-0.01(-1.92%)
Oct 29, 2019	0.5100	0.5300	0.5100	0.5200	383,765	+0.00(+0.00%)
Oct 28, 2019	0.5300	0.5400	0.5100	0.5200	303,822	-0.01(-1.89%)
Oct 25, 2019	0.5400	0.5500	0.5300	0.5300	151,156	+0.00(+0.00%)
Oct 24, 2019	0.5400	0.5600	0.5300	0.5300	167,950	-0.01(-1.85%)
Oct 23, 2019	0.5300	0.5500	0.5300	0.5400	199,844	-0.01(-1.82%)
Oct 22, 2019	0.5400	0.5600	0.5300	0.5500	189,444	+0.01(+1.85%)
Oct 21, 2019	0.5300	0.5600	0.5300	0.5400	189,016	+0.00(+0.00%)
Oct 18, 2019	0.5600	0.5600	0.5200	0.5400	222,735	+0.00(+0.00%)
Oct 17, 2019	0.5500	0.5500	0.5400	0.5400	375,980	-0.01(-1.82%)
Oct 16, 2019	0.5700	0.5800	0.5400	0.5500	273,885	-0.02(-3.51%)
Oct 15, 2019	0.5900	0.5900	0.5700	0.5700	230,523	-0.01(-1.72%)
Oct 11, 2019		0.5800	0.5800	0.5800	0	-0.02(-3.33%)
Oct 10, 2019	0.5500	0.6000	0.5400	0.6000	887,816	+0.05(+9.09%)
Oct 09, 2019	0.5600	0.5800	0.5400	0.5500	208,987	-0.02(-3.51%)
Oct 08, 2019	0.5700	0.5800	0.5600	0.5700	49,963	-0.02(-3.39%)
Oct 07, 2019	0.6000	0.6000	0.5800	0.5900	63,000	-0.01(-1.67%)
Oct 04, 2019	0.5800	0.6000	0.5800	0.6000	756,856	+0.01(+1.69%)
Oct 03, 2019	0.6100	0.6100	0.5700	0.5900	678,422	-0.01(-1.67%)
Oct 02, 2019	0.6400	0.6500	0.6000	0.6000	267,343	-0.06(-9.09%)
Oct 01, 2019	0.6600	0.6800	0.6400	0.6600	137,800	-0.02(-2.94%)
Sep 30, 2019	0.6800	0.6800	0.6600	0.6800	46,481	-0.01(-1.45%)
Sep 27, 2019	0.6600	0.7000	0.6600	0.6900	490,267	+0.01(+1.47%)
Sep 26, 2019	0.6600	0.6900	0.6600	0.6800	750,632	+0.01(+1.49%)
Sep 25, 2019	0.6700	0.7000	0.6500	0.6700	177,728	-0.01(-1.47%)
Sep 24, 2019	0.7000	0.7000	0.6800	0.6800	90,923	-0.02(-2.86%)
Sep 23, 2019	0.7200	0.7200	0.7000	0.7000	51,767	-0.02(-2.78%)
Sep 20, 2019	0.7300	0.7300	0.7100	0.7200	235,053	-0.01(-1.37%)
Sep 19, 2019	0.7800	0.7800	0.7300	0.7300	120,469	-0.03(-3.95%)
Sep 18, 2019	0.7700	0.7700	0.7500	0.7600	135,897	-0.02(-2.56%)
Sep 17, 2019	0.8500	0.8600	0.7800	0.7800	629,564	-0.02(-2.50%)
Sep 16, 2019	0.7600	0.8000	0.7300	0.8000	1,067,023	+0.10(+14.29%)
Sep 13, 2019	0.7000	0.7100	0.6800	0.7000	144,153	+0.00(+0.00%)
Sep 12, 2019	0.6900	0.7000	0.6800	0.7000	64,236	+0.00(+0.00%)
Sep 11, 2019	0.6700	0.7100	0.6700	0.7000	285,000	+0.02(+2.94%)
Sep 10, 2019	0.6900	0.7100	0.6500	0.6800	475,955	+0.01(+1.49%)
Sep 09, 2019	0.6200	0.6800	0.6200	0.6700	420,941	+0.05(+8.06%)
Sep 06, 2019	0.6100	0.6300	0.6000	0.6200	322,317	+0.00(+0.00%)
Sep 05, 2019	0.6100	0.6200	0.5900	0.6200	753,485	+0.04(+6.90%)
Sep 04, 2019	0.5900	0.6000	0.5800	0.5800	301,050	-0.01(-1.69%)
Sep 03, 2019	0.5900	0.6000	0.5800	0.5900	247,143	+0.01(+1.72%)
Aug 30, 2019		0.5800	0.5800	0.5800	0	-0.01(-1.69%)
Aug 29, 2019	0.6100	0.6100	0.5900	0.5900	484,233	-0.01(-1.67%)
Aug 28, 2019	0.6000	0.6100	0.5900	0.6000	190,050	+0.01(+1.69%)
Aug 27, 2019	0.6100	0.6100	0.5800	0.5900	185,000	-0.01(-1.67%)
Aug 26, 2019	0.6100	0.6200	0.5900	0.6000	130,994	-0.01(-1.64%)
Aug 23, 2019	0.6100	0.6100	0.5900	0.6100	155,978	+0.00(+0.00%)
Aug 22, 2019	0.6500	0.6500	0.6100	0.6100	117,155	-0.03(-4.69%)
Aug 21, 2019	0.6400	0.6500	0.6200	0.6400	111,414	+0.01(+1.59%)
Aug 20, 2019	0.6100	0.6300	0.6100	0.6300	5,650	+0.01(+1.61%)
Aug 19, 2019	0.6000	0.6200	0.5900	0.6200	251,792	+0.02(+3.33%)
Aug 16, 2019	0.6200	0.6200	0.5900	0.6000	151,178	+0.00(+0.00%)
Aug 15, 2019	0.6100	0.6200	0.5800	0.6000	338,426	-0.02(-3.23%)
Aug 14, 2019	0.6200	0.6300	0.6100	0.6200	243,252	-0.02(-3.13%)
Aug 13, 2019	0.6200	0.6500	0.6200	0.6400	169,132	+0.02(+3.23%)
Aug 12, 2019	0.6200	0.6400	0.6200	0.6200	74,234	-0.01(-1.59%)
Aug 09, 2019	0.6400	0.6500	0.6200	0.6300	237,654	-0.01(-1.56%)
Aug 08, 2019	0.6700	0.6900	0.6300	0.6400	643,573	+0.00(+0.00%)
Aug 07, 2019	0.6700	0.6700	0.6100	0.6400	463,091	-0.03(-4.48%)
Aug 06, 2019	0.6900	0.7100	0.6700	0.6700	552,759	-0.05(-6.94%)
Aug 02, 2019		0.7200	0.7200	0.7200	0	+0.02(+2.86%)