Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.030	4.060	3.940	4.010	402,236	-0.09(-2.20%)
May 30, 2017	4.250	4.250	4.000	4.100	1,902,892	-0.26(-5.96%)
May 29, 2017	4.330	4.390	4.330	4.360	321,858	+0.03(+0.69%)
May 26, 2017	4.340	4.390	4.250	4.330	3,001,104	-0.02(-0.46%)
May 25, 2017	4.630	4.740	4.290	4.350	862,961	-0.28(-6.05%)
May 24, 2017	4.840	4.870	4.520	4.630	1,623,402	-0.23(-4.73%)
May 23, 2017	4.760	4.940	4.760	4.860	1,610,635	+0.12(+2.53%)
May 19, 2017	4.450	4.750	4.450	4.740	445,132	+0.36(+8.22%)
May 18, 2017	4.460	4.460	4.360	4.380	667,173	-0.12(-2.67%)
May 17, 2017	4.620	4.650	4.440	4.500	1,145,525	-0.15(-3.23%)
May 16, 2017	4.800	4.810	4.630	4.650	715,917	-0.12(-2.52%)
May 15, 2017	4.830	4.920	4.750	4.770	1,070,079	+0.06(+1.27%)
May 12, 2017	4.570	4.750	4.560	4.710	1,099,574	+0.15(+3.29%)
May 11, 2017	4.720	4.770	4.560	4.560	2,174,064	-0.12(-2.56%)
May 10, 2017	4.460	4.720	4.360	4.680	3,532,225	+0.34(+7.83%)
May 09, 2017	4.300	4.355	4.210	4.340	1,030,322	+0.17(+4.08%)
May 08, 2017	4.140	4.195	3.990	4.170	685,710	+0.08(+1.96%)
May 05, 2017	3.950	4.150	3.930	4.090	1,227,907	+0.16(+4.07%)
May 04, 2017	4.020	4.020	3.800	3.930	984,125	-0.13(-3.20%)
May 03, 2017	4.100	4.180	4.060	4.060	500,406	-0.04(-0.98%)
May 02, 2017	4.220	4.280	4.080	4.100	1,294,546	-0.12(-2.84%)
May 01, 2017	4.100	4.230	4.070	4.220	1,223,116	+0.11(+2.68%)
Apr 28, 2017	4.250	4.250	4.110	4.110	1,076,874	-0.10(-2.38%)
Apr 27, 2017	4.190	4.220	4.000	4.210	1,582,549	-0.04(-0.94%)
Apr 26, 2017	4.280	4.400	4.220	4.250	1,602,471	-0.04(-0.93%)
Apr 25, 2017	4.390	4.390	4.260	4.290	2,096,035	-0.10(-2.28%)
Apr 24, 2017	4.490	4.500	4.380	4.390	1,196,085	-0.06(-1.35%)
Apr 21, 2017	4.400	4.460	4.310	4.450	2,004,625	+0.06(+1.37%)
Apr 20, 2017	4.600	4.630	4.370	4.390	1,168,810	-0.18(-3.94%)
Apr 19, 2017	4.760	4.820	4.560	4.570	744,418	-0.25(-5.19%)
Apr 18, 2017	4.750	4.985	4.750	4.820	1,613,178	+0.02(+0.42%)
Apr 17, 2017	4.790	4.915	4.700	4.800	1,016,669	+0.00(+0.00%)
Apr 13, 2017	5.010	5.010	4.760	4.800	836,257	-0.21(-4.19%)
Apr 12, 2017	5.140	5.210	4.960	5.010	845,107	-0.13(-2.53%)
Apr 11, 2017	5.150	5.200	5.050	5.140	3,763,234	-0.03(-0.58%)
Apr 10, 2017	5.100	5.270	5.050	5.170	1,018,545	+0.09(+1.77%)
Apr 07, 2017	5.130	5.130	4.860	5.080	2,014,901	-0.03(-0.59%)
Apr 06, 2017	5.200	5.200	5.050	5.110	1,685,172	-0.04(-0.78%)
Apr 05, 2017	5.100	5.220	5.000	5.150	2,226,589	+0.13(+2.59%)
Apr 04, 2017	5.020	5.080	4.900	5.020	2,838,565	+0.05(+1.01%)
Apr 03, 2017	4.980	5.080	4.945	4.970	2,607,449	+0.01(+0.20%)
Mar 31, 2017	5.130	5.130	4.890	4.960	1,271,168	-0.11(-2.17%)
Mar 30, 2017	5.250	5.250	5.020	5.070	1,699,812	-0.13(-2.50%)
Mar 29, 2017	4.940	5.210	4.910	5.200	1,738,695	+0.25(+5.05%)
Mar 28, 2017	4.930	5.000	4.780	4.950	3,753,379	+0.08(+1.64%)
Mar 27, 2017	4.560	4.910	4.540	4.870	650,954	+0.21(+4.51%)
Mar 24, 2017	4.710	4.740	4.580	4.660	579,151	-0.05(-1.06%)
Mar 23, 2017	4.580	4.760	4.490	4.710	1,072,484	+0.15(+3.29%)
Mar 22, 2017	4.500	4.580	4.330	4.560	1,511,716	+0.01(+0.22%)
Mar 21, 2017	4.710	4.760	4.460	4.550	883,247	-0.12(-2.57%)
Mar 20, 2017	4.740	4.750	4.600	4.670	2,194,166	-0.11(-2.30%)
Mar 17, 2017	5.010	5.040	4.780	4.780	635,772	-0.20(-4.02%)
Mar 16, 2017	5.090	5.130	4.940	4.980	364,649	-0.09(-1.78%)
Mar 15, 2017	4.900	5.095	4.870	5.070	1,000,421	+0.25(+5.19%)
Mar 14, 2017	4.960	4.960	4.740	4.820	921,660	-0.23(-4.55%)
Mar 13, 2017	5.080	5.090	5.010	5.050	1,214,392	-0.03(-0.59%)
Mar 10, 2017	5.160	5.170	5.030	5.080	573,809	+0.02(+0.40%)
Mar 09, 2017	4.930	5.120	4.900	5.060	881,073	+0.09(+1.81%)
Mar 08, 2017	5.180	5.290	4.970	4.970	1,605,932	-0.27(-5.15%)
Mar 07, 2017	5.410	5.420	5.190	5.240	443,746	-0.15(-2.78%)
Mar 06, 2017	5.280	5.400	5.175	5.390	1,413,644	+0.11(+2.08%)
Mar 03, 2017	5.270	5.460	5.210	5.280	1,153,678	+0.06(+1.15%)
Mar 02, 2017	5.470	5.490	5.220	5.220	961,452	-0.33(-5.95%)