Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.800	5.850	5.500	5.820	1,076,698	+0.03(+0.52%)
May 30, 2012	5.660	5.820	5.250	5.790	2,033,480	-0.05(-0.86%)
May 29, 2012	5.100	5.840	5.090	5.840	2,052,139	+0.83(+16.57%)
May 28, 2012	5.020	5.090	4.950	5.010	388,838	+0.01(+0.20%)
May 25, 2012	5.090	5.140	4.920	5.000	1,957,165	-0.05(-0.99%)
May 24, 2012	5.150	5.230	4.960	5.050	863,649	-0.06(-1.17%)
May 23, 2012	5.070	5.130	4.910	5.110	647,030	+0.04(+0.79%)
May 22, 2012	5.250	5.430	5.050	5.070	888,547	-0.02(-0.39%)
May 18, 2012		5.090	5.090	5.090	0	+0.06(+1.19%)
May 17, 2012	5.070	5.230	4.880	5.030	1,015,275	+0.12(+2.44%)
May 16, 2012	5.100	5.250	4.900	4.910	1,235,518	-0.14(-2.77%)
May 15, 2012	5.200	5.220	4.950	5.050	1,415,320	-0.12(-2.32%)
May 14, 2012	5.660	5.660	5.100	5.170	1,264,659	-0.48(-8.50%)
May 11, 2012	5.590	5.930	5.370	5.650	1,638,646	+0.12(+2.17%)
May 10, 2012	6.150	6.330	5.460	5.530	3,154,320	-0.59(-9.64%)
May 09, 2012	6.160	6.370	6.090	6.120	1,130,880	-0.14(-2.24%)
May 08, 2012	6.200	6.280	6.010	6.260	787,035	+0.01(+0.16%)
May 07, 2012	6.180	6.330	6.110	6.250	1,427,153	+0.06(+0.97%)
May 04, 2012	6.440	6.480	6.150	6.190	2,534,973	-0.31(-4.77%)
May 03, 2012	7.080	7.080	6.430	6.500	1,859,380	-0.60(-8.45%)
May 02, 2012	7.220	7.230	7.050	7.100	402,200	-0.13(-1.80%)
May 01, 2012	7.000	7.490	6.970	7.230	1,457,203	+0.23(+3.29%)
Apr 30, 2012	7.290	7.290	6.990	7.000	1,138,394	-0.23(-3.18%)
Apr 27, 2012	7.650	7.750	7.170	7.230	1,435,223	-0.41(-5.37%)
Apr 26, 2012	7.000	7.660	6.990	7.640	1,956,988	+0.71(+10.25%)
Apr 25, 2012	6.750	6.990	6.600	6.930	735,670	+0.33(+5.00%)
Apr 24, 2012	7.000	7.000	6.580	6.600	1,827,702	-0.33(-4.76%)
Apr 23, 2012	7.090	7.090	6.880	6.930	585,152	-0.29(-4.02%)
Apr 20, 2012	7.110	7.430	7.040	7.220	1,791,368	+0.22(+3.14%)
Apr 19, 2012	7.140	7.260	6.940	7.000	2,544,163	-0.15(-2.10%)
Apr 18, 2012	7.290	7.390	7.140	7.150	2,155,624	-0.11(-1.52%)
Apr 17, 2012	7.330	7.510	7.120	7.260	3,070,435	+0.02(+0.28%)
Apr 16, 2012	7.850	7.910	7.240	7.240	1,228,554	-0.57(-7.30%)
Apr 13, 2012	8.300	8.370	7.710	7.810	1,837,604	-0.54(-6.47%)
Apr 12, 2012	8.100	8.350	8.100	8.350	1,367,052	+0.27(+3.34%)
Apr 11, 2012	8.210	8.330	8.080	8.080	1,343,985	+0.01(+0.12%)
Apr 10, 2012	8.250	8.250	7.900	8.070	1,696,171	-0.18(-2.18%)
Apr 09, 2012	8.520	8.620	8.120	8.250	1,499,167	-0.44(-5.06%)
Apr 05, 2012	8.730	8.970	8.600	8.690	1,055,054	-0.14(-1.59%)
Apr 04, 2012	8.940	9.040	8.690	8.830	430,150	-0.32(-3.50%)
Apr 03, 2012	9.550	9.550	8.960	9.150	962,025	-0.40(-4.19%)
Apr 02, 2012	9.460	9.580	9.420	9.550	718,732	+0.03(+0.32%)
Mar 30, 2012	9.670	9.680	9.430	9.520	307,900	-0.06(-0.63%)
Mar 29, 2012	9.720	9.720	9.440	9.580	1,372,646	-0.15(-1.54%)
Mar 28, 2012	9.850	9.920	9.510	9.730	1,526,904	-0.27(-2.70%)
Mar 27, 2012	10.25	10.25	9.920	10.00	338,209	-0.18(-1.77%)
Mar 26, 2012	10.20	10.33	10.06	10.18	369,403	-0.01(-0.10%)
Mar 23, 2012	10.14	10.41	10.12	10.19	481,329	+0.05(+0.49%)
Mar 22, 2012	10.25	10.28	10.02	10.14	466,783	-0.16(-1.55%)
Mar 21, 2012	10.33	10.44	10.25	10.30	244,076	-0.02(-0.19%)
Mar 20, 2012	10.26	10.39	10.21	10.32	389,086	+0.03(+0.29%)
Mar 19, 2012	10.70	10.70	10.26	10.29	815,022	-0.29(-2.74%)
Mar 16, 2012	10.61	10.84	10.50	10.58	1,384,240	-0.23(-2.13%)
Mar 15, 2012	10.50	10.95	10.50	10.81	1,433,512	+0.26(+2.46%)
Mar 14, 2012	11.45	11.45	10.53	10.55	1,343,715	-0.85(-7.46%)
Mar 13, 2012	11.55	11.55	11.37	11.40	399,815	-0.07(-0.61%)
Mar 12, 2012	11.90	11.90	11.42	11.47	670,926	-0.44(-3.69%)
Mar 09, 2012	11.50	12.05	11.50	11.91	321,702	+0.28(+2.41%)
Mar 08, 2012	11.95	11.95	11.50	11.63	617,975	+0.01(+0.09%)
Mar 07, 2012	11.60	11.68	11.33	11.62	1,445,263	+0.17(+1.48%)
Mar 06, 2012	12.43	12.43	11.40	11.45	1,820,096	-1.04(-8.33%)
Mar 05, 2012	13.05	13.05	12.41	12.49	525,233	-0.44(-3.40%)
Mar 02, 2012	12.97	13.09	12.84	12.93	790,222	-0.16(-1.22%)