Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.9300	0.9600	0.9300	0.9500	267,630	+0.00(+0.00%)
May 30, 2019	0.9800	0.9800	0.9000	0.9500	360,127	+0.01(+1.06%)
May 29, 2019	0.9700	1.000	0.9400	0.9400	332,300	-0.05(-5.05%)
May 28, 2019	1.040	1.040	0.9900	0.9900	185,243	-0.05(-4.81%)
May 27, 2019	1.060	1.060	1.010	1.040	80,500	-0.02(-1.89%)
May 24, 2019	0.9900	1.060	0.9900	1.060	696,335	+0.08(+8.16%)
May 23, 2019	0.9600	0.9800	0.9400	0.9800	647,116	-0.01(-1.01%)
May 22, 2019	1.020	1.020	0.9800	0.9900	708,830	-0.04(-3.88%)
May 21, 2019	1.050	1.050	1.020	1.030	107,566	-0.01(-0.96%)
May 17, 2019		1.040	1.040	1.040	0	-0.01(-0.95%)
May 16, 2019	1.040	1.060	1.030	1.050	291,116	+0.02(+1.94%)
May 15, 2019	1.030	1.040	1.010	1.030	64,289	-0.01(-0.96%)
May 14, 2019	0.9600	1.040	0.9600	1.040	760,185	+0.10(+10.64%)
May 13, 2019	0.9600	0.9600	0.9200	0.9400	223,783	+0.00(+0.00%)
May 10, 2019	0.9700	0.9800	0.9400	0.9400	215,400	-0.03(-3.09%)
May 09, 2019	0.9200	0.9800	0.9200	0.9700	347,979	+0.03(+3.19%)
May 08, 2019	0.9000	0.9800	0.9000	0.9400	419,842	+0.00(+0.00%)
May 07, 2019	0.9800	0.9800	0.9000	0.9400	434,091	-0.04(-4.08%)
May 06, 2019	0.9500	0.9900	0.9200	0.9800	1,237,672	+0.00(+0.00%)
May 03, 2019	0.9300	1.010	0.9200	0.9800	800,972	+0.01(+1.03%)
May 02, 2019	1.000	1.030	0.9400	0.9700	422,570	-0.09(-8.49%)
May 01, 2019	1.120	1.120	1.060	1.060	306,595	-0.07(-6.19%)
Apr 30, 2019	1.150	1.150	1.100	1.130	278,396	-0.02(-1.74%)
Apr 29, 2019	1.150	1.150	1.130	1.150	243,075	+0.01(+0.88%)
Apr 26, 2019	1.170	1.170	1.120	1.140	555,485	-0.03(-2.56%)
Apr 25, 2019	1.190	1.200	1.150	1.170	405,826	-0.03(-2.50%)
Apr 24, 2019	1.210	1.230	1.190	1.200	404,878	+0.01(+0.84%)
Apr 23, 2019	1.210	1.210	1.170	1.190	225,169	+0.01(+0.85%)
Apr 22, 2019	1.200	1.210	1.180	1.180	233,012	+0.01(+0.85%)
Apr 18, 2019		1.170	1.170	1.170	0	-0.04(-3.31%)
Apr 17, 2019	1.180	1.240	1.170	1.210	472,158	+0.03(+2.54%)
Apr 16, 2019	1.200	1.210	1.170	1.180	448,896	-0.04(-3.28%)
Apr 15, 2019	1.290	1.300	1.210	1.220	537,179	-0.08(-6.15%)
Apr 12, 2019	1.350	1.360	1.290	1.300	407,650	-0.02(-1.52%)
Apr 11, 2019	1.250	1.330	1.240	1.320	911,029	+0.06(+4.76%)
Apr 10, 2019	1.200	1.280	1.200	1.260	1,742,028	+0.08(+6.78%)
Apr 09, 2019	1.240	1.240	1.170	1.180	492,557	-0.03(-2.48%)
Apr 08, 2019	1.190	1.230	1.180	1.210	881,297	+0.03(+2.54%)
Apr 05, 2019	1.150	1.190	1.130	1.180	846,374	+0.02(+1.72%)
Apr 04, 2019	1.160	1.160	1.120	1.160	288,205	+0.01(+0.87%)
Apr 03, 2019	1.180	1.180	1.130	1.150	286,944	-0.04(-3.36%)
Apr 02, 2019	1.170	1.200	1.150	1.190	596,614	+0.04(+3.48%)
Apr 01, 2019	1.150	1.180	1.130	1.150	548,695	+0.03(+2.68%)
Mar 29, 2019	1.140	1.160	1.120	1.120	501,595	+0.00(+0.00%)
Mar 28, 2019	1.130	1.140	1.110	1.120	391,967	+0.00(+0.00%)
Mar 27, 2019	1.180	1.190	1.110	1.120	638,143	-0.05(-4.27%)
Mar 26, 2019	1.170	1.220	1.160	1.170	1,209,245	+0.02(+1.74%)
Mar 25, 2019	1.180	1.190	1.080	1.150	865,669	-0.03(-2.54%)
Mar 22, 2019	1.290	1.290	1.130	1.180	1,868,594	-0.10(-7.81%)
Mar 21, 2019	1.190	1.280	1.190	1.280	1,128,325	+0.09(+7.56%)
Mar 20, 2019	1.160	1.190	1.130	1.190	271,767	+0.02(+1.71%)
Mar 19, 2019	1.150	1.200	1.150	1.170	370,863	+0.03(+2.63%)
Mar 18, 2019	1.170	1.200	1.120	1.140	641,437	-0.01(-0.87%)
Mar 15, 2019	1.210	1.230	1.140	1.150	1,058,979	-0.07(-5.74%)
Mar 14, 2019	1.140	1.240	1.140	1.220	1,176,619	+0.10(+8.93%)
Mar 13, 2019	1.060	1.140	1.060	1.120	574,356	+0.07(+6.67%)
Mar 12, 2019	1.050	1.060	1.020	1.050	369,145	+0.03(+2.94%)
Mar 11, 2019	1.020	1.090	1.010	1.020	652,287	-0.01(-0.97%)
Mar 08, 2019	1.010	1.050	0.9500	1.030	756,641	+0.00(+0.00%)
Mar 07, 2019	1.070	1.070	1.020	1.030	720,527	+0.00(+0.00%)
Mar 06, 2019	1.080	1.080	1.030	1.030	501,515	-0.04(-3.74%)
Mar 05, 2019	1.110	1.140	1.070	1.070	1,424,560	+0.03(+2.88%)
Mar 04, 2019	0.9900	1.070	0.9700	1.040	993,238	+0.08(+8.33%)