Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	5.120	5.180	4.930	5.080	1,072,978	+0.07(+1.40%)
Apr 28, 2016	5.000	5.150	4.930	5.010	1,676,313	-0.05(-0.99%)
Apr 27, 2016	5.080	5.130	4.980	5.060	1,226,162	+0.09(+1.81%)
Apr 26, 2016	4.920	5.020	4.850	4.970	1,043,123	+0.12(+2.47%)
Apr 25, 2016	4.810	4.860	4.680	4.850	745,494	-0.01(-0.21%)
Apr 22, 2016	4.750	4.960	4.750	4.860	1,509,379	+0.08(+1.67%)
Apr 21, 2016	4.680	4.790	4.550	4.780	1,399,461	+0.16(+3.46%)
Apr 20, 2016	4.270	4.730	4.230	4.620	2,272,965	+0.23(+5.24%)
Apr 19, 2016	4.150	4.410	4.070	4.390	1,115,762	+0.30(+7.33%)
Apr 18, 2016	3.790	4.120	3.780	4.090	1,357,718	+0.16(+4.07%)
Apr 15, 2016	4.020	4.020	3.870	3.930	931,244	-0.17(-4.15%)
Apr 14, 2016	4.350	4.350	4.000	4.100	918,542	-0.24(-5.53%)
Apr 13, 2016	4.170	4.390	4.160	4.340	1,388,872	+0.08(+1.88%)
Apr 12, 2016	3.860	4.310	3.810	4.260	2,062,842	+0.47(+12.40%)
Apr 11, 2016	3.960	3.990	3.730	3.790	889,498	-0.09(-2.32%)
Apr 08, 2016	3.810	3.950	3.780	3.880	1,010,418	+0.20(+5.43%)
Apr 07, 2016	3.620	3.790	3.620	3.680	1,388,634	-0.03(-0.81%)
Apr 06, 2016	3.570	3.760	3.540	3.710	796,096	+0.20(+5.70%)
Apr 05, 2016	3.580	3.590	3.460	3.510	417,291	-0.09(-2.50%)
Apr 04, 2016	3.860	3.860	3.600	3.600	497,360	-0.19(-5.01%)
Apr 01, 2016	3.780	3.870	3.720	3.790	814,615	-0.06(-1.56%)
Mar 31, 2016	3.840	3.900	3.810	3.850	775,050	+0.01(+0.26%)
Mar 30, 2016	3.890	3.970	3.800	3.840	361,986	+0.04(+1.05%)
Mar 29, 2016	3.680	3.815	3.600	3.800	334,822	+0.04(+1.06%)
Mar 28, 2016	3.850	3.900	3.700	3.760	296,756	-0.07(-1.83%)
Mar 24, 2016		3.830	3.830	3.830	0	-0.02(-0.52%)
Mar 23, 2016	3.930	4.050	3.790	3.850	628,437	-0.22(-5.41%)
Mar 22, 2016	4.140	4.190	4.050	4.070	595,855	-0.13(-3.10%)
Mar 21, 2016	4.150	4.230	4.080	4.200	752,794	+0.02(+0.48%)
Mar 18, 2016	4.080	4.200	4.020	4.180	1,216,061	+0.13(+3.21%)
Mar 17, 2016	4.000	4.100	3.930	4.050	951,567	+0.18(+4.65%)
Mar 16, 2016	3.970	3.990	3.730	3.870	1,124,000	+0.02(+0.52%)
Mar 15, 2016	3.950	3.950	3.730	3.850	463,986	-0.20(-4.94%)
Mar 14, 2016	4.070	4.090	3.890	4.050	409,489	-0.14(-3.34%)
Mar 11, 2016	4.000	4.220	3.960	4.190	928,217	+0.26(+6.62%)
Mar 10, 2016	3.800	4.120	3.760	3.930	907,484	+0.10(+2.61%)
Mar 09, 2016	4.030	4.030	3.810	3.830	775,341	-0.05(-1.29%)
Mar 08, 2016	3.910	4.050	3.760	3.880	1,260,735	-0.07(-1.77%)
Mar 07, 2016	4.060	4.060	3.820	3.950	1,563,548	+0.05(+1.28%)
Mar 04, 2016	3.810	4.130	3.750	3.900	1,564,954	+0.25(+6.85%)
Mar 03, 2016	3.660	3.850	3.570	3.650	1,189,436	-0.02(-0.54%)
Mar 02, 2016	3.400	3.710	3.360	3.670	1,869,811	+0.21(+6.07%)
Mar 01, 2016	3.260	3.470	3.130	3.460	1,404,859	+0.26(+8.12%)
Feb 29, 2016	3.420	3.450	3.190	3.200	862,822	-0.15(-4.48%)
Feb 26, 2016	3.380	3.540	3.320	3.350	1,106,381	+0.09(+2.76%)
Feb 25, 2016	3.350	3.350	3.080	3.260	825,802	-0.09(-2.69%)
Feb 24, 2016	3.010	3.350	2.970	3.350	1,155,891	+0.29(+9.48%)
Feb 23, 2016	3.100	3.120	2.990	3.060	809,049	-0.06(-1.92%)
Feb 22, 2016	3.200	3.250	3.100	3.120	878,496	+0.06(+1.96%)
Feb 19, 2016	3.100	3.110	2.910	3.060	732,308	-0.14(-4.38%)
Feb 18, 2016	3.380	3.410	3.150	3.200	1,155,667	-0.05(-1.54%)
Feb 17, 2016	3.130	3.290	3.100	3.250	936,541	+0.23(+7.62%)
Feb 16, 2016	3.140	3.140	2.990	3.020	954,297	-0.02(-0.66%)
Feb 12, 2016		3.040	3.040	3.040	0	+0.06(+2.01%)
Feb 11, 2016	2.890	3.030	2.840	2.980	1,782,056	+0.05(+1.71%)
Feb 10, 2016	3.040	3.090	2.860	2.930	1,084,529	-0.14(-4.56%)
Feb 09, 2016	3.450	3.450	3.020	3.070	748,552	-0.39(-11.27%)
Feb 08, 2016	3.450	3.570	3.420	3.460	485,315	-0.06(-1.70%)
Feb 05, 2016	3.500	3.570	3.380	3.520	1,132,068	-0.04(-1.12%)
Feb 04, 2016	3.720	3.800	3.540	3.560	1,234,227	-0.06(-1.66%)
Feb 03, 2016	3.460	3.635	3.300	3.620	742,622	+0.23(+6.78%)
Feb 02, 2016	3.490	3.540	3.380	3.390	779,048	-0.29(-7.88%)