Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	7.210	7.260	6.850	6.890	1,427,467	-0.15(-2.13%)
Oct 31, 2014	7.050	7.220	6.870	7.040	775,138	+0.04(+0.57%)
Oct 30, 2014	7.080	7.090	6.840	7.000	693,051	-0.14(-1.96%)
Oct 29, 2014	7.200	7.380	7.050	7.140	1,109,374	+0.07(+0.99%)
Oct 28, 2014	6.890	7.120	6.820	7.070	3,381,760	+0.16(+2.32%)
Oct 27, 2014	7.200	7.200	6.840	6.910	900,707	-0.41(-5.60%)
Oct 24, 2014	7.540	7.540	7.290	7.320	518,485	-0.18(-2.40%)
Oct 23, 2014	7.780	7.870	7.430	7.500	1,228,861	-0.05(-0.66%)
Oct 22, 2014			7.540	7.550	1,022,305	-0.47(-5.86%)
Oct 21, 2014	7.700	8.070	7.700	8.020	700,389	+0.43(+5.67%)
Oct 20, 2014	7.780	7.870	7.530	7.590	736,323	-0.15(-1.94%)
Oct 17, 2014	7.990	8.240	7.710	7.740	1,350,099	+0.10(+1.31%)
Oct 16, 2014	7.070	7.720	7.000	7.640	2,016,817	+0.40(+5.52%)
Oct 15, 2014	7.250	7.340	6.930	7.240	1,793,259	-0.24(-3.21%)
Oct 14, 2014	8.010	8.040	7.520	7.480	2,218,675	-0.82(-9.88%)
Oct 10, 2014		8.300	8.300	8.300	0	-0.38(-4.38%)
Oct 09, 2014	8.900	8.930	8.640	8.680	1,085,850	-0.39(-4.30%)
Oct 08, 2014	8.950	9.080	8.555	9.070	1,250,533	+0.05(+0.55%)
Oct 07, 2014	9.150	9.250	8.960	9.020	1,571,287	-0.21(-2.28%)
Oct 06, 2014	9.500	9.500	9.200	9.230	1,065,476	-0.29(-3.05%)
Oct 03, 2014	9.790	9.980	9.480	9.520	858,690	-0.21(-2.16%)
Oct 02, 2014	9.770	9.840	9.340	9.730	1,898,708	-0.05(-0.51%)
Oct 01, 2014	9.860	10.16	9.680	9.780	1,671,217	-0.11(-1.11%)
Sep 30, 2014	9.780	10.10	9.610	9.890	3,370,978	+0.19(+1.96%)
Sep 29, 2014	9.260	9.810	9.250	9.700	1,307,487	+0.35(+3.74%)
Sep 26, 2014	9.210	9.530	9.180	9.350	691,211	+0.14(+1.52%)
Sep 25, 2014	9.570	9.570	9.130	9.210	1,274,518	-0.39(-4.06%)
Sep 24, 2014	9.370	9.760	9.250	9.600	1,405,266	+0.26(+2.78%)
Sep 23, 2014	9.320	9.540	9.290	9.340	1,267,175	-0.03(-0.32%)
Sep 22, 2014	9.740	9.740	9.290	9.370	523,499	-0.37(-3.80%)
Sep 19, 2014	10.03	10.11	9.620	9.740	1,056,514	-0.29(-2.89%)
Sep 18, 2014	10.20	10.26	9.940	10.03	855,018	-0.20(-1.96%)
Sep 17, 2014	10.32	10.43	10.20	10.23	615,954	-0.09(-0.87%)
Sep 16, 2014	10.40	10.48	10.26	10.32	809,189	-0.12(-1.15%)
Sep 15, 2014	10.65	10.65	10.41	10.44	406,012	-0.16(-1.51%)
Sep 12, 2014	10.64	10.73	10.44	10.60	784,859	-0.04(-0.38%)
Sep 11, 2014	10.30	10.68	10.14	10.64	1,067,704	+0.14(+1.33%)
Sep 10, 2014	10.23	10.58	10.04	10.50	961,442	+0.26(+2.54%)
Sep 09, 2014	10.07	10.27	10.06	10.24	1,329,726	+0.24(+2.40%)
Sep 08, 2014	10.20	10.21	9.900	10.00	676,784	-0.23(-2.25%)
Sep 05, 2014	10.10	10.25	10.04	10.23	811,865	+0.10(+0.99%)
Sep 04, 2014	10.51	10.56	9.980	10.13	1,317,066	-0.33(-3.15%)
Sep 03, 2014	10.84	10.98	10.46	10.46	1,057,611	-0.24(-2.24%)