Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.970	4.070	3.920	4.010	358,223	+0.07(+1.78%)
Jun 29, 2017	4.000	4.150	3.920	3.940	484,299	-0.02(-0.51%)
Jun 28, 2017	3.820	3.990	3.820	3.960	290,682	+0.13(+3.39%)
Jun 27, 2017	3.840	3.960	3.820	3.830	197,756	+0.03(+0.79%)
Jun 26, 2017	3.750	3.810	3.665	3.800	296,477	+0.07(+1.88%)
Jun 23, 2017	3.640	3.730	3.570	3.730	274,169	+0.15(+4.19%)
Jun 22, 2017	3.540	3.650	3.490	3.580	403,996	+0.07(+1.99%)
Jun 21, 2017	3.510	3.630	3.430	3.510	1,071,750	-0.04(-1.13%)
Jun 20, 2017	3.530	3.560	3.400	3.550	1,355,735	-0.09(-2.47%)
Jun 19, 2017	3.620	3.660	3.580	3.640	573,894	+0.03(+0.83%)
Jun 16, 2017	3.610	3.640	3.550	3.610	1,487,429	+0.02(+0.56%)
Jun 15, 2017	3.790	3.790	3.530	3.590	1,296,970	-0.21(-5.53%)
Jun 14, 2017	4.040	4.070	3.770	3.800	1,432,355	-0.30(-7.32%)
Jun 13, 2017	4.010	4.130	3.930	4.100	817,341	+0.08(+1.99%)
Jun 12, 2017	4.050	4.120	3.930	4.020	743,945	+0.04(+1.01%)
Jun 09, 2017	3.830	3.980	3.830	3.980	479,761	+0.15(+3.92%)
Jun 08, 2017	3.810	4.030	3.800	3.830	882,089	+0.00(+0.00%)
Jun 07, 2017	4.010	4.030	3.820	3.830	790,828	-0.23(-5.67%)
Jun 06, 2017	3.950	4.080	3.860	4.060	796,740	+0.12(+3.05%)
Jun 05, 2017	3.880	3.990	3.800	3.940	741,328	+0.04(+1.03%)
Jun 02, 2017	4.060	4.060	3.890	3.900	420,194	-0.19(-4.65%)
Jun 01, 2017	4.040	4.200	4.000	4.090	700,225	+0.08(+2.00%)
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%)