Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.42	10.50	10.27	10.43	945,161	+0.01(+0.10%)
May 29, 2014	10.22	10.48	10.05	10.42	699,380	+0.28(+2.76%)
May 28, 2014	10.08	10.17	9.755	10.14	1,683,206	+0.10(+1.00%)
May 27, 2014	10.35	10.36	10.00	10.04	1,390,576	-0.29(-2.81%)
May 26, 2014	10.29	10.45	10.28	10.33	105,830	+0.04(+0.39%)
May 23, 2014	10.33	10.51	10.25	10.29	1,054,053	+0.04(+0.39%)
May 22, 2014	10.12	10.43	10.10	10.25	679,367	+0.15(+1.49%)
May 21, 2014	9.900	10.13	9.900	10.10	1,498,497	+0.20(+2.02%)
May 20, 2014	9.950	10.00	9.660	9.900	476,298	-0.07(-0.70%)
May 16, 2014		9.970	9.970	9.970	0	-0.03(-0.30%)
May 15, 2014	10.19	10.20	9.680	10.00	3,145,222	-0.20(-1.96%)
May 14, 2014	10.64	10.73	10.15	10.20	873,655	-0.38(-3.59%)
May 13, 2014	10.52	10.67	10.42	10.58	2,056,313	+0.10(+0.95%)
May 12, 2014	10.52	10.85	10.42	10.48	3,020,892	+0.08(+0.77%)
May 09, 2014	11.24	11.30	10.23	10.40	3,600,485	-0.92(-8.13%)
May 08, 2014	12.34	12.42	11.16	11.32	1,777,095	-1.05(-8.49%)
May 07, 2014	12.37	12.50	12.15	12.37	360,517	-0.03(-0.24%)
May 06, 2014	12.53	12.53	12.37	12.40	464,994	-0.05(-0.40%)
May 05, 2014	12.42	12.56	12.30	12.45	661,230	-0.01(-0.08%)
May 02, 2014	12.38	12.60	12.34	12.46	417,586	+0.07(+0.56%)
May 01, 2014	12.40	12.52	12.24	12.39	447,100	-0.03(-0.24%)
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%)