Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.150	3.150	3.150	0	-0.09(-2.78%)
Dec 28, 2017	3.250	3.295	3.220	3.240	744,163	+0.01(+0.31%)
Dec 27, 2017	3.360	3.360	3.235	3.230	267,795	+0.01(+0.31%)
Dec 22, 2017	3.170	3.250	3.120	3.220	583,848	+0.06(+1.90%)
Dec 21, 2017	3.150	3.200	3.110	3.160	565,458	+0.01(+0.32%)
Dec 20, 2017	3.080	3.160	3.040	3.150	597,959	+0.08(+2.61%)
Dec 19, 2017	3.170	3.170	3.060	3.070	759,522	-0.09(-2.85%)
Dec 18, 2017	3.230	3.230	3.150	3.160	746,044	+0.00(+0.00%)
Dec 15, 2017	3.340	3.360	3.160	3.160	806,681	-0.17(-5.11%)
Dec 14, 2017	3.470	3.515	3.320	3.330	494,392	-0.19(-5.40%)
Dec 13, 2017	3.480	3.550	3.380	3.520	836,714	+0.05(+1.44%)
Dec 12, 2017	3.630	3.680	3.445	3.470	374,938	-0.14(-3.88%)
Dec 11, 2017	3.600	3.680	3.570	3.610	294,833	+0.02(+0.56%)
Dec 08, 2017	3.610	3.630	3.550	3.590	282,590	+0.04(+1.13%)
Dec 07, 2017	3.720	3.740	3.535	3.550	496,110	-0.15(-4.05%)
Dec 06, 2017	3.790	3.790	3.650	3.700	995,531	-0.11(-2.89%)
Dec 05, 2017	3.870	3.890	3.800	3.810	1,085,057	-0.08(-2.06%)
Dec 04, 2017	4.000	4.040	3.875	3.890	403,722	-0.12(-2.99%)
Dec 01, 2017	3.990	4.090	3.990	4.010	586,575	+0.06(+1.52%)
Nov 30, 2017	3.910	4.010	3.900	3.950	738,791	+0.07(+1.80%)
Nov 29, 2017	3.780	3.890	3.760	3.880	847,929	+0.11(+2.92%)
Nov 28, 2017	3.780	3.860	3.760	3.770	1,412,654	-0.03(-0.79%)
Nov 27, 2017	3.950	3.980	3.800	3.800	1,297,224	-0.18(-4.52%)
Nov 24, 2017	4.040	4.060	3.970	3.980	194,880	-0.02(-0.50%)
Nov 23, 2017	4.030	4.030	3.980	4.000	110,912	-0.02(-0.50%)
Nov 22, 2017	4.080	4.080	3.990	4.020	451,929	+0.00(+0.00%)
Nov 21, 2017	4.040	4.060	3.960	4.020	1,567,530	+0.02(+0.50%)
Nov 20, 2017	4.010	4.020	3.970	4.000	986,742	-0.06(-1.48%)
Nov 17, 2017	4.090	4.120	4.040	4.060	606,829	+0.03(+0.74%)
Nov 16, 2017	3.990	4.090	3.980	4.030	1,822,325	+0.05(+1.26%)
Nov 15, 2017	3.910	4.030	3.860	3.980	1,321,104	+0.05(+1.27%)
Nov 14, 2017	4.050	4.050	3.905	3.930	1,679,129	-0.14(-3.44%)
Nov 13, 2017	4.260	4.290	4.040	4.070	510,530	-0.19(-4.46%)
Nov 10, 2017	4.250	4.390	4.240	4.260	865,592	-0.02(-0.47%)
Nov 09, 2017	4.270	4.310	4.180	4.280	691,140	+0.08(+1.90%)
Nov 08, 2017	4.350	4.440	4.150	4.200	1,354,799	-0.17(-3.89%)
Nov 07, 2017	4.550	4.550	4.350	4.370	843,014	-0.18(-3.96%)
Nov 06, 2017	4.300	4.610	4.300	4.550	1,192,262	+0.27(+6.31%)
Nov 03, 2017	4.310	4.420	4.230	4.280	1,456,138	-0.22(-4.89%)
Nov 02, 2017	4.490	4.550	4.470	4.500	501,701	-0.02(-0.44%)
Nov 01, 2017	4.440	4.530	4.330	4.520	635,407	+0.15(+3.43%)
Oct 31, 2017	4.320	4.390	4.280	4.370	520,232	+0.02(+0.46%)
Oct 30, 2017	4.270	4.390	4.240	4.350	604,416	+0.11(+2.59%)
Oct 27, 2017	4.130	4.250	4.110	4.240	476,125	+0.08(+1.92%)
Oct 26, 2017	4.110	4.240	4.010	4.160	750,441	+0.03(+0.73%)
Oct 25, 2017	4.130	4.240	4.120	4.130	686,852	+0.00(+0.00%)
Oct 24, 2017	4.020	4.150	4.020	4.130	797,053	+0.15(+3.77%)
Oct 23, 2017	4.000	4.020	3.960	3.980	644,798	+0.00(+0.00%)
Oct 20, 2017	3.950	4.010	3.910	3.980	356,511	+0.02(+0.51%)
Oct 19, 2017	3.990	4.010	3.950	3.960	1,641,967	-0.08(-1.98%)
Oct 18, 2017	4.030	4.110	3.990	4.040	1,071,507	+0.01(+0.25%)
Oct 17, 2017	4.060	4.070	3.990	4.030	1,277,364	-0.03(-0.74%)
Oct 16, 2017	4.100	4.130	4.045	4.060	583,078	-0.01(-0.25%)
Oct 13, 2017	4.200	4.200	4.050	4.070	1,164,352	-0.09(-2.16%)
Oct 12, 2017	4.190	4.260	4.140	4.160	1,592,647	-0.10(-2.35%)
Oct 11, 2017	4.250	4.295	4.160	4.260	1,979,702	+0.02(+0.47%)
Oct 10, 2017	4.150	4.300	4.140	4.240	2,293,686	+0.15(+3.67%)
Oct 06, 2017	4.170	4.210	4.060	4.090	2,465,950	-0.19(-4.44%)
Oct 05, 2017	4.250	4.310	4.210	4.280	2,293,901	+0.07(+1.66%)
Oct 04, 2017	4.250	4.315	4.190	4.210	1,536,608	-0.04(-0.94%)
Oct 03, 2017	4.250	4.300	4.210	4.250	1,213,252	-0.03(-0.70%)