Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.380	2.490	2.360	2.410	1,194,521	+0.02(+0.84%)
May 30, 2018	2.290	2.420	2.270	2.390	847,685	+0.13(+5.75%)
May 29, 2018	2.220	2.300	2.200	2.260	1,179,732	+0.03(+1.35%)
May 28, 2018	2.230	2.270	2.220	2.230	235,651	-0.07(-3.04%)
May 25, 2018	2.330	2.330	2.230	2.300	915,635	-0.15(-6.12%)
May 24, 2018	2.540	2.560	2.430	2.450	648,990	-0.15(-5.77%)
May 23, 2018	2.560	2.640	2.530	2.600	797,804	-0.01(-0.38%)
May 22, 2018	2.700	2.740	2.570	2.610	995,945	-0.06(-2.25%)
May 18, 2018		2.670	2.670	2.670	0	-0.04(-1.48%)
May 17, 2018	2.640	2.750	2.640	2.710	1,626,888	+0.09(+3.44%)
May 16, 2018	2.650	2.650	2.590	2.620	765,381	-0.01(-0.38%)
May 15, 2018	2.700	2.710	2.630	2.630	1,293,922	-0.06(-2.23%)
May 14, 2018	2.750	2.755	2.680	2.690	1,074,623	-0.06(-2.18%)
May 11, 2018	2.760	2.770	2.660	2.750	1,434,058	+0.09(+3.38%)
May 10, 2018	2.680	2.700	2.620	2.660	690,794	+0.03(+1.14%)
May 09, 2018	2.590	2.700	2.530	2.630	2,436,825	+0.12(+4.78%)
May 08, 2018	2.440	2.560	2.370	2.510	1,807,313	+0.06(+2.45%)
May 07, 2018	2.550	2.620	2.450	2.450	915,726	-0.06(-2.39%)
May 04, 2018	2.610	2.620	2.500	2.510	588,918	-0.11(-4.20%)
May 03, 2018	2.620	2.670	2.580	2.620	828,600	-0.01(-0.38%)
May 02, 2018	2.500	2.640	2.500	2.630	620,905	+0.13(+5.20%)
May 01, 2018	2.590	2.590	2.455	2.500	595,057	-0.11(-4.21%)
Apr 30, 2018	2.580	2.630	2.540	2.610	601,200	-0.02(-0.76%)
Apr 27, 2018	2.650	2.690	2.590	2.630	241,467	-0.05(-1.87%)
Apr 26, 2018	2.740	2.770	2.650	2.680	662,156	-0.02(-0.74%)
Apr 25, 2018	2.600	2.700	2.510	2.700	878,641	+0.10(+3.85%)
Apr 24, 2018	2.640	2.740	2.520	2.600	938,290	-0.03(-1.14%)
Apr 23, 2018	2.440	2.650	2.430	2.630	1,178,663	+0.18(+7.35%)
Apr 20, 2018	2.540	2.540	2.430	2.450	1,107,491	-0.14(-5.41%)
Apr 19, 2018	2.630	2.660	2.550	2.590	1,318,039	-0.02(-0.77%)
Apr 18, 2018	2.430	2.640	2.410	2.610	1,593,714	+0.23(+9.66%)
Apr 17, 2018	2.330	2.430	2.200	2.380	622,128	+0.04(+1.71%)
Apr 16, 2018	2.390	2.420	2.330	2.340	657,340	-0.04(-1.68%)
Apr 13, 2018	2.500	2.580	2.330	2.380	1,127,256	-0.10(-4.03%)
Apr 12, 2018	2.410	2.510	2.330	2.480	1,310,785	+0.06(+2.48%)
Apr 11, 2018	2.170	2.460	2.170	2.420	3,142,065	+0.27(+12.56%)
Apr 10, 2018	1.960	2.180	1.960	2.150	1,603,858	+0.21(+10.82%)
Apr 09, 2018	2.090	2.120	1.900	1.940	880,108	-0.09(-4.43%)
Apr 06, 2018				2.030	951,159	-0.08(-3.79%)
Apr 05, 2018	1.940	2.130	1.940	2.110	1,119,978	+0.19(+9.90%)
Apr 04, 2018	1.830	1.950	1.810	1.920	409,462	+0.05(+2.67%)
Apr 03, 2018	1.780	1.890	1.700	1.870	975,195	+0.10(+5.65%)
Apr 02, 2018	1.910	1.910	1.750	1.770	535,997	-0.12(-6.35%)
Mar 29, 2018		1.890	1.890	1.890	0	+0.03(+1.61%)
Mar 28, 2018	2.060	2.060	1.860	1.860	933,098	-0.22(-10.58%)
Mar 27, 2018	2.120	2.200	2.045	2.080	973,069	-0.02(-0.95%)
Mar 26, 2018	2.090	2.120	2.030	2.100	1,617,353	+0.04(+1.94%)
Mar 23, 2018	2.080	2.160	2.020	2.060	1,294,131	+0.06(+3.00%)
Mar 22, 2018	1.920	2.120	1.860	2.000	1,444,996	+0.05(+2.56%)
Mar 21, 2018	1.830	1.990	1.810	1.950	2,611,215	+0.14(+7.73%)
Mar 20, 2018	1.810	1.840	1.780	1.810	1,486,312	+0.03(+1.69%)
Mar 19, 2018	1.810	1.850	1.775	1.780	628,425	-0.04(-2.20%)
Mar 16, 2018	1.750	1.940	1.720	1.820	11,433,733	+0.07(+4.00%)
Mar 15, 2018	1.790	1.800	1.740	1.750	420,542	-0.03(-1.69%)
Mar 14, 2018	1.750	1.800	1.700	1.780	1,003,411	+0.05(+2.89%)
Mar 13, 2018	1.750	1.800	1.720	1.730	490,897	-0.01(-0.57%)
Mar 12, 2018	1.680	1.770	1.630	1.740	651,562	+0.05(+2.96%)
Mar 09, 2018	1.670	1.710	1.640	1.690	602,731	+0.04(+2.42%)
Mar 08, 2018	1.610	1.670	1.570	1.650	495,056	+0.06(+3.77%)
Mar 07, 2018	1.680	1.690	1.560	1.590	1,255,864	-0.11(-6.47%)
Mar 06, 2018	1.860	1.880	1.670	1.700	1,840,273	-0.13(-7.10%)
Mar 05, 2018	1.550	1.840	1.540	1.830	2,162,335	+0.27(+17.31%)
Mar 02, 2018	1.420	1.590	1.415	1.560	4,836,680	+0.15(+10.64%)