Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		5.530	5.530	5.530	0	+0.09(+1.65%)
Jul 28, 2016	5.320	5.450	5.320	5.440	613,111	+0.10(+1.87%)
Jul 27, 2016	5.490	5.610	5.270	5.340	1,062,167	-0.11(-2.02%)
Jul 26, 2016	5.370	5.500	5.350	5.450	418,317	+0.04(+0.74%)
Jul 25, 2016	5.790	5.820	5.380	5.410	773,856	-0.49(-8.31%)
Jul 22, 2016	5.720	5.900	5.720	5.900	621,094	+0.18(+3.15%)
Jul 21, 2016	5.700	5.820	5.700	5.720	396,020	-0.01(-0.17%)
Jul 20, 2016	5.700	5.780	5.570	5.730	575,963	-0.08(-1.38%)
Jul 19, 2016	5.950	5.980	5.760	5.810	432,795	-0.17(-2.84%)
Jul 18, 2016	5.930	6.020	5.850	5.980	757,382	-0.02(-0.33%)
Jul 15, 2016	5.980	6.040	5.930	6.000	461,911	+0.02(+0.33%)
Jul 14, 2016	5.850	6.040	5.820	5.980	706,508	+0.19(+3.28%)
Jul 13, 2016	5.880	5.890	5.690	5.790	398,846	-0.10(-1.70%)
Jul 12, 2016	5.770	5.970	5.690	5.890	1,267,253	+0.23(+4.06%)
Jul 11, 2016	5.660	5.740	5.610	5.660	425,527	+0.04(+0.71%)
Jul 08, 2016		5.610	5.610	5.620	382,599	+0.01(+0.18%)
Jul 07, 2016	5.860	5.940	5.530	5.610	703,491	-0.02(-0.36%)
Jul 05, 2016	5.760	5.820	5.550	5.630	405,724	-0.27(-4.58%)
Jul 04, 2016	6.000	6.000	5.850	5.900	134,724	+0.09(+1.55%)
Jun 30, 2016		5.810	5.810	5.810	0	-0.11(-1.86%)
Jun 29, 2016	5.740	5.980	5.710	5.920	460,935	+0.26(+4.59%)
Jun 28, 2016	5.640	5.750	5.570	5.660	434,889	+0.25(+4.62%)
Jun 27, 2016	5.560	5.670	5.330	5.410	1,220,679	-0.23(-4.08%)
Jun 24, 2016	5.450	5.680	5.400	5.640	966,805	-0.19(-3.26%)
Jun 23, 2016	5.710	5.950	5.610	5.830	889,582	+0.24(+4.29%)
Jun 22, 2016	5.920	5.990	5.550	5.590	767,361	-0.24(-4.12%)
Jun 21, 2016	5.640	5.870	5.620	5.830	388,595	+0.06(+1.04%)
Jun 20, 2016	5.520	5.830	5.450	5.770	503,811	+0.38(+7.05%)
Jun 17, 2016	5.440	5.520	5.370	5.390	496,646	+0.09(+1.70%)
Jun 16, 2016	5.410	5.440	5.160	5.300	812,416	-0.15(-2.75%)
Jun 15, 2016	5.430	5.670	5.430	5.450	528,656	-0.08(-1.45%)
Jun 14, 2016	5.520	5.750	5.400	5.530	859,658	-0.10(-1.78%)
Jun 13, 2016	5.560	5.830	5.520	5.630	913,172	-0.02(-0.35%)
Jun 10, 2016	5.820	5.900	5.630	5.650	676,843	-0.30(-5.04%)
Jun 09, 2016	5.830	6.040	5.780	5.950	884,877	-0.03(-0.50%)
Jun 08, 2016	6.260	6.340	5.880	5.980	1,750,522	-0.19(-3.08%)
Jun 07, 2016	6.370	6.370	6.150	6.170	1,058,056	-0.07(-1.12%)
Jun 06, 2016	6.130	6.290	6.130	6.240	964,763	+0.25(+4.17%)
Jun 03, 2016	5.870	6.090	5.820	5.990	1,647,951	+0.20(+3.45%)
Jun 02, 2016	5.520	5.820	5.520	5.790	880,565	+0.21(+3.76%)
Jun 01, 2016	5.410	5.610	5.390	5.580	1,073,388	+0.07(+1.27%)
May 31, 2016	5.320	5.640	5.320	5.510	709,320	+0.19(+3.57%)
May 30, 2016	5.430	5.430	5.290	5.320	87,116	-0.08(-1.48%)
May 27, 2016	5.420	5.460	5.350	5.400	231,875	-0.06(-1.10%)
May 26, 2016	5.530	5.620	5.370	5.460	833,848	+0.02(+0.37%)
May 25, 2016	5.270	5.470	5.240	5.440	838,049	+0.22(+4.21%)
May 24, 2016	5.140	5.270	5.110	5.220	404,199	+0.03(+0.58%)
May 20, 2016		5.190	5.190	5.190	0	-0.04(-0.76%)
May 19, 2016	5.070	5.300	4.960	5.230	764,172	+0.02(+0.38%)
May 18, 2016	5.380	5.430	5.110	5.210	1,086,208	-0.19(-3.52%)
May 17, 2016	5.450	5.590	5.400	5.400	1,038,016	-0.05(-0.92%)
May 16, 2016	5.390	5.460	5.330	5.450	1,360,403	+0.19(+3.61%)
May 13, 2016	5.190	5.370	5.190	5.260	916,359	+0.03(+0.57%)
May 12, 2016	5.250	5.390	5.100	5.230	1,262,957	+0.08(+1.55%)
May 11, 2016	5.040	5.260	4.940	5.150	669,738	+0.09(+1.78%)
May 10, 2016	5.130	5.180	5.030	5.060	719,651	+0.02(+0.40%)
May 09, 2016	5.140	5.240	4.860	5.040	1,307,675	-0.10(-1.95%)
May 06, 2016	4.800	5.240	4.730	5.140	2,262,422	+0.29(+5.98%)
May 05, 2016	4.930	5.000	4.760	4.850	971,953	+0.06(+1.25%)
May 04, 2016	4.840	5.000	4.570	4.790	999,033	+0.00(+0.00%)
May 03, 2016	5.000	5.000	4.740	4.790	826,178	-0.20(-4.01%)