Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.320	5.640	5.320	5.510	709,320	+0.19(+3.57%)
May 30, 2016	5.430	5.430	5.290	5.320	87,116	-0.08(-1.48%)
May 27, 2016	5.420	5.460	5.350	5.400	231,875	-0.06(-1.10%)
May 26, 2016	5.530	5.620	5.370	5.460	833,848	+0.02(+0.37%)
May 25, 2016	5.270	5.470	5.240	5.440	838,049	+0.22(+4.21%)
May 24, 2016	5.140	5.270	5.110	5.220	404,199	+0.03(+0.58%)
May 20, 2016		5.190	5.190	5.190	0	-0.04(-0.76%)
May 19, 2016	5.070	5.300	4.960	5.230	764,172	+0.02(+0.38%)
May 18, 2016	5.380	5.430	5.110	5.210	1,086,208	-0.19(-3.52%)
May 17, 2016	5.450	5.590	5.400	5.400	1,038,016	-0.05(-0.92%)
May 16, 2016	5.390	5.460	5.330	5.450	1,360,403	+0.19(+3.61%)
May 13, 2016	5.190	5.370	5.190	5.260	916,359	+0.03(+0.57%)
May 12, 2016	5.250	5.390	5.100	5.230	1,262,957	+0.08(+1.55%)
May 11, 2016	5.040	5.260	4.940	5.150	669,738	+0.09(+1.78%)
May 10, 2016	5.130	5.180	5.030	5.060	719,651	+0.02(+0.40%)
May 09, 2016	5.140	5.240	4.860	5.040	1,307,675	-0.10(-1.95%)
May 06, 2016	4.800	5.240	4.730	5.140	2,262,422	+0.29(+5.98%)
May 05, 2016	4.930	5.000	4.760	4.850	971,953	+0.06(+1.25%)
May 04, 2016	4.840	5.000	4.570	4.790	999,033	+0.00(+0.00%)
May 03, 2016	5.000	5.000	4.740	4.790	826,178	-0.20(-4.01%)
May 02, 2016	5.060	5.100	4.910	4.990	631,647	-0.09(-1.77%)
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%)