Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	7.770	8.020	7.770	7.970	1,443,568	+0.19(+2.44%)
Feb 27, 2014	7.930	7.930	7.780	7.780	1,562,990	-0.19(-2.38%)
Feb 26, 2014	7.880	8.010	7.760	7.970	654,994	+0.06(+0.76%)
Feb 25, 2014	7.780	7.960	7.660	7.910	2,734,684	+0.03(+0.38%)
Feb 24, 2014	7.870	8.030	7.860	7.880	577,100	+0.02(+0.25%)
Feb 21, 2014	7.920	7.950	7.820	7.860	537,556	+0.02(+0.26%)
Feb 20, 2014	7.730	7.860	7.700	7.840	696,645	+0.13(+1.69%)
Feb 19, 2014	7.710	7.920	7.640	7.710	2,455,242	+0.15(+1.98%)
Feb 18, 2014	7.610	7.740	7.550	7.560	1,338,810	+0.16(+2.16%)
Feb 14, 2014		7.400	7.400	7.400	0	-0.06(-0.80%)
Feb 13, 2014	7.350	7.540	7.310	7.460	1,129,480	+0.07(+0.95%)
Feb 12, 2014	7.400	7.480	7.360	7.390	519,004	+0.01(+0.14%)
Feb 11, 2014	7.220	7.480	7.220	7.380	1,247,934	+0.11(+1.51%)
Feb 10, 2014	7.390	7.520	7.210	7.270	1,353,926	-0.22(-2.94%)
Feb 07, 2014	7.500	7.560	7.420	7.490	963,276	-0.01(-0.13%)
Feb 06, 2014	7.320	7.605	7.320	7.500	1,310,488	+0.18(+2.46%)
Feb 05, 2014	7.350	7.390	7.230	7.320	910,706	-0.05(-0.68%)
Feb 04, 2014	6.960	7.410	6.960	7.370	1,201,405	+0.46(+6.66%)
Feb 03, 2014	7.170	7.205	6.910	6.910	1,401,296	-0.34(-4.69%)
Jan 31, 2014	7.030	7.260	7.000	7.250	1,092,221	+0.14(+1.97%)
Jan 30, 2014	6.990	7.140	6.990	7.110	3,546,451	+0.10(+1.43%)
Jan 29, 2014	6.960	7.040	6.900	7.010	507,506	-0.01(-0.14%)
Jan 28, 2014	6.940	7.070	6.820	7.020	1,108,710	+0.20(+2.93%)
Jan 27, 2014	6.950	7.070	6.780	6.820	1,307,400	-0.10(-1.45%)
Jan 24, 2014	6.980	7.010	6.750	6.920	654,207	-0.09(-1.28%)
Jan 23, 2014	7.030	7.080	6.910	7.010	597,538	+0.01(+0.14%)
Jan 22, 2014	7.030	7.100	7.000	7.000	791,075	+0.02(+0.29%)
Jan 21, 2014	6.990	7.070	6.970	6.980	1,111,115	+0.03(+0.43%)
Jan 20, 2014	6.990	6.990	6.870	6.950	175,413	+0.00(+0.00%)
Jan 17, 2014	6.930	6.960	6.820	6.950	946,076	-0.02(-0.29%)
Jan 16, 2014	6.820	6.970	6.810	6.970	1,056,008	+0.16(+2.35%)
Jan 15, 2014	6.710	6.860	6.710	6.810	1,043,986	+0.10(+1.49%)
Jan 14, 2014	6.750	6.860	6.670	6.710	808,974	+0.00(+0.00%)
Jan 13, 2014	6.760	6.900	6.620	6.710	1,208,189	-0.04(-0.59%)
Jan 10, 2014	6.560	6.790	6.560	6.750	880,184	+0.23(+3.53%)
Jan 09, 2014	6.760	6.760	6.430	6.520	687,096	-0.25(-3.69%)
Jan 08, 2014	6.670	6.910	6.650	6.770	2,037,537	+0.16(+2.42%)
Jan 07, 2014	6.420	6.630	6.350	6.610	1,032,542	+0.21(+3.28%)
Jan 06, 2014	6.440	6.440	6.330	6.400	286,913	+0.04(+0.63%)
Jan 03, 2014	6.490	6.490	6.340	6.360	1,151,155	-0.16(-2.45%)
Jan 02, 2014	6.360	6.550	6.330	6.520	642,969	+0.14(+2.19%)
Dec 31, 2013		6.380	6.380	6.380	0	+0.00(+0.00%)
Dec 30, 2013	6.300	6.450	6.300	6.380	344,623	+0.12(+1.92%)
Dec 27, 2013	6.150	6.300	6.150	6.260	222,242	+0.11(+1.79%)
Dec 24, 2013		6.150	6.150	6.150	0	+0.01(+0.16%)
Dec 23, 2013	6.170	6.230	6.120	6.140	214,423	-0.03(-0.49%)
Dec 20, 2013	6.190	6.200	6.150	6.170	672,357	-0.02(-0.32%)
Dec 19, 2013	6.150	6.230	6.060	6.190	505,565	+0.00(+0.00%)
Dec 18, 2013	6.200	6.260	6.150	6.190	509,597	-0.02(-0.32%)
Dec 17, 2013	6.240	6.300	6.190	6.210	850,066	-0.07(-1.11%)
Dec 16, 2013	6.400	6.520	6.240	6.280	1,028,086	-0.11(-1.72%)
Dec 13, 2013	6.360	6.510	6.330	6.390	1,375,642	+0.02(+0.31%)
Dec 12, 2013	6.170	6.390	6.170	6.370	968,005	+0.17(+2.74%)
Dec 11, 2013	6.150	6.240	6.150	6.200	814,697	+0.02(+0.32%)
Dec 10, 2013	6.180	6.230	6.140	6.180	147,545	+0.03(+0.49%)
Dec 09, 2013	6.250	6.260	6.150	6.150	990,531	-0.06(-0.97%)
Dec 06, 2013	6.080	6.270	6.080	6.210	2,113,534	+0.16(+2.64%)
Dec 05, 2013	5.730	6.060	5.710	6.050	1,913,152	+0.32(+5.58%)
Dec 04, 2013	5.960	5.960	5.710	5.730	943,255	-0.21(-3.54%)
Dec 03, 2013	5.640	5.980	5.600	5.940	3,575,234	+0.29(+5.13%)