Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	1.180	1.200	1.160	1.170	495,331	+0.03(+2.63%)
May 28, 2021	1.140	1.160	1.120	1.140	213,718	+0.00(+0.00%)
May 27, 2021	1.100	1.150	1.100	1.140	593,423	+0.00(+0.00%)
May 26, 2021	1.140	1.160	1.130	1.140	122,861	-0.02(-1.72%)
May 25, 2021	1.170	1.190	1.150	1.160	173,214	+0.02(+1.75%)
May 21, 2021		1.140	1.140	1.140	0	+0.01(+0.88%)
May 20, 2021	1.140	1.150	1.120	1.130	131,460	-0.02(-1.74%)
May 19, 2021	1.150	1.170	1.130	1.150	155,453	-0.02(-1.71%)
May 18, 2021	1.170	1.170	1.150	1.170	358,972	+0.00(+0.00%)
May 17, 2021	1.150	1.170	1.130	1.170	479,705	+0.06(+5.41%)
May 14, 2021	1.070	1.130	1.070	1.110	580,215	+0.04(+3.74%)
May 13, 2021	1.060	1.090	1.030	1.070	414,531	-0.01(-0.93%)
May 12, 2021	1.070	1.120	1.070	1.080	242,149	+0.02(+1.89%)
May 11, 2021	1.040	1.080	1.020	1.060	594,376	-0.03(-2.75%)
May 10, 2021	1.120	1.120	1.050	1.090	471,506	-0.02(-1.80%)
May 07, 2021	1.170	1.170	1.080	1.110	947,308	-0.05(-4.31%)
May 06, 2021	1.120	1.180	1.110	1.160	743,764	+0.03(+2.65%)
May 05, 2021	1.130	1.140	1.110	1.130	360,196	+0.03(+2.73%)
May 04, 2021	1.110	1.150	1.080	1.100	405,242	+0.00(+0.00%)
May 03, 2021	1.090	1.130	1.070	1.100	587,165	+0.01(+0.92%)
Apr 30, 2021	1.040	1.090	1.030	1.090	408,272	+0.06(+5.83%)
Apr 29, 2021	1.050	1.070	1.020	1.030	276,753	+0.00(+0.00%)
Apr 28, 2021	1.000	1.050	1.000	1.030	113,671	+0.04(+4.04%)
Apr 27, 2021	0.9600	1.000	0.9600	0.9900	257,541	+0.02(+2.06%)
Apr 26, 2021	0.9300	0.9800	0.9300	0.9700	142,470	+0.03(+3.19%)
Apr 23, 2021	0.9200	0.9600	0.9200	0.9400	123,563	+0.02(+2.17%)
Apr 22, 2021	0.9400	0.9400	0.8800	0.9200	587,204	-0.02(-2.13%)
Apr 21, 2021	0.9400	1.000	0.9300	0.9400	207,415	+0.00(+0.00%)
Apr 20, 2021	1.000	1.010	0.9400	0.9400	639,756	-0.06(-6.00%)
Apr 19, 2021	1.040	1.050	1.000	1.000	269,465	-0.04(-3.85%)
Apr 16, 2021	1.050	1.050	1.020	1.040	152,579	+0.01(+0.97%)
Apr 15, 2021	1.080	1.080	1.010	1.030	410,990	-0.01(-0.96%)
Apr 14, 2021	1.000	1.070	0.9900	1.040	341,631	+0.05(+5.05%)
Apr 13, 2021	1.050	1.050	0.9800	0.9900	417,195	-0.04(-3.88%)
Apr 12, 2021	1.080	1.090	1.010	1.030	802,032	-0.03(-2.83%)
Apr 09, 2021	1.120	1.120	1.060	1.060	467,106	-0.04(-3.64%)
Apr 08, 2021	1.150	1.150	1.100	1.100	116,413	-0.03(-2.65%)
Apr 07, 2021	1.100	1.150	1.090	1.130	198,472	-0.01(-0.88%)
Apr 06, 2021	1.130	1.170	1.130	1.140	119,593	+0.01(+0.88%)
Apr 05, 2021	1.140	1.150	1.110	1.130	226,375	+0.01(+0.89%)
Apr 01, 2021		1.120	1.120	1.120	0	-0.06(-5.08%)
Mar 31, 2021	1.170	1.200	1.160	1.180	258,138	+0.02(+1.72%)
Mar 30, 2021	1.140	1.190	1.140	1.160	258,960	+0.02(+1.75%)
Mar 29, 2021	1.180	1.180	1.130	1.140	209,071	+0.00(+0.00%)
Mar 26, 2021	1.110	1.150	1.100	1.140	359,826	+0.05(+4.59%)
Mar 25, 2021	1.110	1.130	1.080	1.090	319,035	-0.02(-1.80%)
Mar 24, 2021	1.130	1.160	1.110	1.110	252,430	-0.01(-0.89%)
Mar 23, 2021	1.160	1.160	1.090	1.120	552,597	-0.06(-5.08%)
Mar 22, 2021	1.160	1.200	1.150	1.180	260,654	+0.02(+1.72%)
Mar 19, 2021	1.100	1.180	1.050	1.160	715,322	+0.07(+6.42%)
Mar 18, 2021	1.170	1.170	1.080	1.090	757,269	-0.08(-6.84%)
Mar 17, 2021	1.150	1.180	1.140	1.170	273,885	+0.02(+1.74%)
Mar 16, 2021	1.220	1.240	1.150	1.150	772,334	-0.05(-4.17%)
Mar 15, 2021	1.180	1.220	1.160	1.200	841,916	+0.04(+3.45%)
Mar 12, 2021	1.220	1.230	1.120	1.160	1,509,398	-0.06(-4.92%)
Mar 11, 2021	1.240	1.290	1.210	1.220	1,559,946	+0.01(+0.83%)
Mar 10, 2021	1.170	1.230	1.150	1.210	1,049,198	+0.06(+5.22%)
Mar 09, 2021	1.150	1.160	1.110	1.150	402,143	+0.00(+0.00%)
Mar 08, 2021	1.050	1.170	1.050	1.150	1,511,316	+0.12(+11.65%)
Mar 05, 2021	1.030	1.050	0.9800	1.030	640,654	+0.03(+3.00%)
Mar 04, 2021	1.020	1.040	0.9800	1.000	560,903	-0.02(-1.96%)
Mar 03, 2021	1.040	1.040	0.9900	1.020	279,587	+0.03(+3.03%)
Mar 02, 2021	1.000	1.030	0.9900	0.9900	423,205	+0.00(+0.00%)