Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.67	12.67	12.26	12.42	584,583	-0.26(-2.05%)
Apr 29, 2014	12.38	12.74	12.29	12.68	1,011,881	+0.36(+2.92%)
Apr 28, 2014	12.35	12.56	12.12	12.32	1,203,046	-0.05(-0.40%)
Apr 25, 2014	12.60	12.60	12.32	12.37	829,671	-0.24(-1.90%)
Apr 24, 2014	12.60	12.64	12.36	12.61	1,678,565	+0.10(+0.80%)
Apr 23, 2014	11.99	12.66	11.93	12.51	2,238,855	+0.57(+4.77%)
Apr 22, 2014	11.98	12.04	11.81	11.94	774,578	-0.02(-0.17%)
Apr 21, 2014	11.65	11.99	11.56	11.96	1,374,590	+0.31(+2.66%)
Apr 17, 2014		11.65	11.65	11.65	0	+0.18(+1.57%)
Apr 16, 2014	11.48	11.62	11.37	11.47	664,336	-0.02(-0.17%)
Apr 15, 2014	11.54	11.72	11.42	11.49	705,144	-0.13(-1.12%)
Apr 14, 2014	11.76	11.86	11.54	11.62	1,826,469	+0.02(+0.17%)
Apr 11, 2014	11.50	11.71	11.40	11.60	1,724,831	+0.05(+0.43%)
Apr 10, 2014	11.01	11.94	11.00	11.55	6,398,993	+1.57(+15.73%)
Apr 09, 2014	9.800	10.03	9.630	9.980	1,549,305	+0.19(+1.94%)
Apr 08, 2014	9.210	9.810	9.210	9.790	1,179,065	+0.51(+5.50%)
Apr 07, 2014	9.600	9.600	9.170	9.280	769,678	-0.31(-3.23%)
Apr 04, 2014	9.530	9.750	9.530	9.590	778,584	+0.06(+0.63%)
Apr 03, 2014	9.390	9.740	9.360	9.530	1,078,690	+0.16(+1.71%)
Apr 02, 2014	8.900	9.440	8.900	9.370	1,772,474	+0.43(+4.81%)
Apr 01, 2014	8.770	8.980	8.770	8.940	914,635	+0.15(+1.71%)
Mar 31, 2014	8.970	8.970	8.770	8.790	559,699	-0.11(-1.24%)
Mar 28, 2014	8.520	8.920	8.470	8.900	992,488	+0.38(+4.46%)
Mar 27, 2014	8.250	8.540	8.250	8.520	712,571	+0.27(+3.27%)
Mar 26, 2014	8.340	8.380	8.120	8.250	852,526	-0.09(-1.08%)
Mar 25, 2014	8.210	8.370	8.200	8.340	489,204	+0.15(+1.83%)
Mar 24, 2014	8.420	8.450	8.140	8.190	463,309	-0.17(-2.03%)
Mar 21, 2014	8.240	8.400	8.240	8.360	251,973	+0.10(+1.21%)
Mar 20, 2014	8.210	8.390	8.170	8.260	396,682	+0.01(+0.12%)
Mar 19, 2014	8.250	8.340	8.160	8.250	1,141,712	+0.04(+0.49%)
Mar 18, 2014	8.050	8.220	7.965	8.210	629,883	+0.21(+2.63%)
Mar 17, 2014	8.000	8.040	7.860	8.000	791,543	+0.07(+0.88%)
Mar 14, 2014	7.840	7.990	7.800	7.930	1,565,013	+0.08(+1.02%)
Mar 13, 2014	7.830	7.900	7.710	7.850	792,793	+0.05(+0.64%)
Mar 12, 2014	8.000	8.000	7.780	7.800	1,143,018	-0.26(-3.23%)
Mar 11, 2014	8.000	8.200	7.980	8.060	1,747,229	+0.08(+1.00%)
Mar 10, 2014	8.170	8.170	7.920	7.980	841,747	-0.17(-2.09%)
Mar 07, 2014	8.260	8.450	8.110	8.150	3,571,983	+0.07(+0.87%)
Mar 06, 2014	8.000	8.180	7.990	8.080	1,059,713	+0.10(+1.25%)
Mar 05, 2014	8.150	8.180	7.970	7.980	1,269,088	-0.14(-1.72%)
Mar 04, 2014	7.920	8.180	7.920	8.120	1,677,144	+0.20(+2.53%)
Mar 03, 2014	7.990	8.050	7.890	7.920	752,641	-0.05(-0.63%)
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%)