Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crew Energy (TSX: CR )

4.340 -0.030 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.850 5.400 4.610 5.300 358,358 +0.40(+8.16%)
Nov 27, 2008 4.200 4.990 4.200 4.900 277,018 +0.55(+12.64%)
Nov 26, 2008 4.110 4.530 4.110 4.350 779,731 +0.14(+3.33%)
Nov 25, 2008 4.270 4.420 3.960 4.210 565,865 -0.06(-1.41%)
Nov 24, 2008 4.200 4.490 4.060 4.270 643,894 +0.27(+6.75%)
Nov 21, 2008 4.100 4.100 3.570 4.000 1,407,977 +0.10(+2.56%)
Nov 20, 2008 3.800 4.080 3.520 3.900 1,062,356 -0.05(-1.27%)
Nov 19, 2008 4.390 4.390 3.950 3.950 1,046,347 -0.45(-10.23%)
Nov 18, 2008 4.750 4.960 4.330 4.400 738,676 -0.30(-6.38%)
Nov 17, 2008 5.150 5.260 4.700 4.700 1,483,282 -0.36(-7.11%)
Nov 14, 2008 5.250 5.290 4.910 5.060 458,187 +0.01(+0.20%)
Nov 13, 2008 5.160 5.170 4.740 5.050 344,148 +0.05(+1.00%)
Nov 12, 2008 5.930 5.940 4.580 5.000 450,718 -0.95(-15.97%)
Nov 11, 2008 6.750 6.750 5.750 5.950 395,814 -1.01(-14.51%)
Nov 10, 2008 6.880 7.000 6.500 6.960 1,147,046 +0.41(+6.26%)
Nov 07, 2008 6.590 7.000 6.330 6.550 369,445 -0.05(-0.76%)
Nov 06, 2008 7.260 7.280 6.600 6.600 299,746 -0.80(-10.81%)
Nov 05, 2008 7.650 7.940 7.300 7.400 387,066 -0.28(-3.65%)
Nov 04, 2008 6.790 7.950 6.720 7.680 567,601 +1.07(+16.19%)
Nov 03, 2008 6.780 6.860 6.420 6.610 246,726 -0.17(-2.51%)
Oct 31, 2008 6.500 6.930 6.030 6.780 587,516 +0.30(+4.63%)
Oct 30, 2008 6.280 6.500 5.970 6.480 483,722 +0.35(+5.71%)
Oct 29, 2008 5.550 6.130 5.550 6.130 706,766 +0.74(+13.73%)
Oct 28, 2008 5.270 5.390 4.880 5.390 375,363 +0.44(+8.89%)
Oct 27, 2008 5.460 5.460 4.810 4.950 304,333 -0.70(-12.39%)
Oct 24, 2008 5.100 5.650 4.860 5.650 326,409 +0.32(+6.00%)
Oct 23, 2008 6.040 6.480 5.160 5.330 441,381 -0.62(-10.42%)
Oct 22, 2008 6.000 6.260 5.650 5.950 485,696 -0.21(-3.41%)
Oct 21, 2008 6.600 6.740 5.900 6.160 1,197,741 -0.44(-6.67%)
Oct 20, 2008 6.200 6.600 6.110 6.600 1,026,566 +0.75(+12.82%)
Oct 17, 2008 5.550 6.000 5.420 5.850 697,244 +0.50(+9.35%)
Oct 16, 2008 5.560 5.980 5.230 5.350 209,773 -0.24(-4.29%)
Oct 15, 2008 6.150 6.450 5.500 5.590 210,605 -0.76(-11.97%)
Oct 14, 2008 7.050 7.100 5.610 6.350 947,649 +0.74(+13.19%)
Oct 10, 2008 5.700 6.140 4.830 5.610 816,038 -0.29(-4.92%)
Oct 09, 2008 6.320 6.800 5.700 5.900 1,295,153 -0.45(-7.09%)
Oct 08, 2008 6.000 6.550 5.620 6.350 735,087 -0.26(-3.93%)
Oct 07, 2008 7.600 7.930 6.150 6.610 1,539,118 -0.61(-8.45%)
Oct 06, 2008 7.250 7.500 6.500 7.220 769,236 -1.12(-13.43%)
Oct 03, 2008 8.610 8.950 8.090 8.340 2,256,749 -0.26(-3.02%)
Oct 02, 2008 9.640 9.710 8.160 8.600 945,135 -1.22(-12.42%)
Oct 01, 2008 10.00 10.15 9.520 9.820 1,305,905 -0.18(-1.80%)
Sep 30, 2008 10.00 10.38 9.970 10.00 464,836 +0.20(+2.04%)
Sep 29, 2008 10.80 10.80 9.610 9.800 304,089 -1.15(-10.50%)
Sep 26, 2008 11.01 11.27 10.78 10.95 236,299 -0.52(-4.53%)
Sep 25, 2008 11.15 11.47 11.09 11.47 265,809 +0.31(+2.78%)
Sep 24, 2008 11.21 11.43 11.14 11.16 369,410 +0.00(+0.00%)
Sep 23, 2008 11.60 11.70 10.89 11.16 267,377 -0.44(-3.79%)
Sep 22, 2008 11.90 12.10 11.40 11.60 426,668 -0.30(-2.52%)
Sep 19, 2008 11.20 12.12 10.63 11.90 1,098,248 +1.59(+15.42%)
Sep 18, 2008 10.57 11.24 9.890 10.31 566,622 +0.01(+0.10%)
Sep 17, 2008 10.16 10.45 9.240 10.30 639,831 +0.29(+2.90%)
Sep 16, 2008 10.60 10.63 10.00 10.01 546,148 -0.99(-9.00%)
Sep 15, 2008 10.83 11.17 10.55 11.00 290,381 -0.47(-4.10%)
Sep 12, 2008 11.20 11.55 11.08 11.47 435,563 +0.42(+3.80%)
Sep 11, 2008 11.25 11.27 10.52 11.05 340,955 -0.17(-1.52%)
Sep 10, 2008 11.28 11.39 10.43 11.22 814,125 +0.16(+1.45%)
Sep 09, 2008 11.75 12.13 11.06 11.06 719,019 -1.24(-10.08%)
Sep 08, 2008 13.43 13.58 12.20 12.30 427,180 -0.23(-1.84%)
Sep 05, 2008 12.06 12.56 11.83 12.53 512,775 +0.03(+0.24%)
Sep 04, 2008 13.24 13.24 12.19 12.50 972,078 -0.62(-4.73%)
Sep 03, 2008 13.54 13.54 12.92 13.12 634,039 -0.72(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.