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 (%)
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%)
Apr 03, 2017 4.980 5.080 4.945 4.970 2,607,449 +0.01(+0.20%)
Mar 31, 2017 5.130 5.130 4.890 4.960 1,271,168 -0.11(-2.17%)
Mar 30, 2017 5.250 5.250 5.020 5.070 1,699,812 -0.13(-2.50%)
Mar 29, 2017 4.940 5.210 4.910 5.200 1,738,695 +0.25(+5.05%)
Mar 28, 2017 4.930 5.000 4.780 4.950 3,753,379 +0.08(+1.64%)
Mar 27, 2017 4.560 4.910 4.540 4.870 650,954 +0.21(+4.51%)
Mar 24, 2017 4.710 4.740 4.580 4.660 579,151 -0.05(-1.06%)
Mar 23, 2017 4.580 4.760 4.490 4.710 1,072,484 +0.15(+3.29%)
Mar 22, 2017 4.500 4.580 4.330 4.560 1,511,716 +0.01(+0.22%)
Mar 21, 2017 4.710 4.760 4.460 4.550 883,247 -0.12(-2.57%)
Mar 20, 2017 4.740 4.750 4.600 4.670 2,194,166 -0.11(-2.30%)
Mar 17, 2017 5.010 5.040 4.780 4.780 635,772 -0.20(-4.02%)
Mar 16, 2017 5.090 5.130 4.940 4.980 364,649 -0.09(-1.78%)
Mar 15, 2017 4.900 5.095 4.870 5.070 1,000,421 +0.25(+5.19%)
Mar 14, 2017 4.960 4.960 4.740 4.820 921,660 -0.23(-4.55%)
Mar 13, 2017 5.080 5.090 5.010 5.050 1,214,392 -0.03(-0.59%)
Mar 10, 2017 5.160 5.170 5.030 5.080 573,809 +0.02(+0.40%)
Mar 09, 2017 4.930 5.120 4.900 5.060 881,073 +0.09(+1.81%)
Mar 08, 2017 5.180 5.290 4.970 4.970 1,605,932 -0.27(-5.15%)
Mar 07, 2017 5.410 5.420 5.190 5.240 443,746 -0.15(-2.78%)
Mar 06, 2017 5.280 5.400 5.175 5.390 1,413,644 +0.11(+2.08%)
Mar 03, 2017 5.270 5.460 5.210 5.280 1,153,678 +0.06(+1.15%)
Mar 02, 2017 5.470 5.490 5.220 5.220 961,452 -0.33(-5.95%)
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.