Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	0.7400	0.7500	0.7400	0.7400	301,390	+0.00(+0.00%)
Jul 30, 2019	0.7300	0.7500	0.7300	0.7400	217,085	+0.01(+1.37%)
Jul 29, 2019	0.7600	0.7600	0.7300	0.7300	56,995	-0.03(-3.95%)
Jul 26, 2019	0.7700	0.7700	0.7500	0.7600	91,600	+0.01(+1.33%)
Jul 25, 2019	0.7900	0.8000	0.7500	0.7500	214,943	-0.05(-6.25%)
Jul 24, 2019	0.8000	0.8100	0.7900	0.8000	392,176	-0.02(-2.44%)
Jul 23, 2019	0.8200	0.8200	0.8000	0.8200	549,900	+0.01(+1.23%)
Jul 22, 2019	0.8100	0.8200	0.8000	0.8100	136,740	+0.00(+0.00%)
Jul 19, 2019	0.7600	0.8200	0.7600	0.8100	254,092	+0.04(+5.19%)
Jul 18, 2019	0.7600	0.7800	0.7600	0.7700	276,957	+0.00(+0.00%)
Jul 17, 2019	0.7800	0.7800	0.7600	0.7700	169,444	+0.01(+1.32%)
Jul 16, 2019	0.7700	0.7700	0.7500	0.7600	87,179	+0.00(+0.00%)
Jul 15, 2019	0.7500	0.7700	0.7500	0.7600	122,600	+0.01(+1.33%)
Jul 12, 2019	0.7400	0.7500	0.7100	0.7500	883,061	+0.02(+2.74%)
Jul 11, 2019	0.7600	0.7800	0.7300	0.7300	288,488	-0.02(-2.67%)
Jul 10, 2019	0.7400	0.7600	0.7300	0.7500	698,310	+0.02(+2.74%)
Jul 09, 2019	0.7600	0.7700	0.7100	0.7300	454,672	-0.02(-2.67%)
Jul 08, 2019	0.7700	0.7800	0.7500	0.7500	175,704	-0.02(-2.60%)
Jul 05, 2019	0.8000	0.8000	0.7500	0.7700	109,869	+0.01(+1.32%)
Jul 04, 2019	0.7600	0.7700	0.7400	0.7600	228,050	+0.00(+0.00%)
Jul 03, 2019	0.8000	0.8000	0.7400	0.7600	637,845	-0.02(-2.56%)
Jul 02, 2019	0.8200	0.8300	0.7700	0.7800	338,114	-0.03(-3.70%)
Jun 28, 2019		0.8100	0.8100	0.8100	0	-0.02(-2.41%)
Jun 27, 2019	0.8700	0.8700	0.8300	0.8300	184,570	-0.05(-5.68%)
Jun 26, 2019	0.8600	0.8800	0.8500	0.8800	688,711	+0.03(+3.53%)
Jun 25, 2019	0.8700	0.8700	0.8300	0.8500	215,931	-0.01(-1.16%)
Jun 24, 2019	0.8900	0.8900	0.8500	0.8600	399,034	-0.01(-1.15%)
Jun 21, 2019	0.9000	0.9000	0.8700	0.8700	120,530	-0.04(-4.40%)
Jun 20, 2019	0.8800	0.9100	0.8700	0.9100	324,079	+0.05(+5.81%)
Jun 19, 2019	0.8900	0.8900	0.8500	0.8600	117,138	+0.00(+0.00%)
Jun 18, 2019	0.9100	0.9100	0.8600	0.8600	484,929	+0.01(+1.18%)
Jun 17, 2019	0.8500	0.8700	0.8400	0.8500	117,322	+0.00(+0.00%)
Jun 14, 2019	0.8800	0.8900	0.8400	0.8500	496,543	-0.04(-4.49%)
Jun 13, 2019	0.9000	0.9100	0.8700	0.8900	205,308	+0.03(+3.49%)
Jun 12, 2019	0.8900	0.9000	0.8400	0.8600	555,241	-0.04(-4.44%)
Jun 11, 2019	0.9400	0.9400	0.9000	0.9000	206,296	-0.03(-3.23%)
Jun 10, 2019	0.9400	0.9600	0.9200	0.9300	212,532	-0.02(-2.11%)
Jun 07, 2019	0.9200	0.9700	0.9200	0.9500	299,164	+0.02(+2.15%)
Jun 06, 2019	0.9500	0.9500	0.9300	0.9300	97,150	-0.02(-2.11%)
Jun 05, 2019	0.9800	0.9800	0.9300	0.9500	276,169	-0.02(-2.06%)
Jun 04, 2019	0.9500	0.9700	0.9300	0.9700	307,122	+0.03(+3.19%)
Jun 03, 2019	0.9700	0.9900	0.9300	0.9400	381,884	-0.01(-1.05%)
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%)