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, 2018 2.380 2.490 2.360 2.410 1,194,521 +0.02(+0.84%)
May 30, 2018 2.290 2.420 2.270 2.390 847,685 +0.13(+5.75%)
May 29, 2018 2.220 2.300 2.200 2.260 1,179,732 +0.03(+1.35%)
May 28, 2018 2.230 2.270 2.220 2.230 235,651 -0.07(-3.04%)
May 25, 2018 2.330 2.330 2.230 2.300 915,635 -0.15(-6.12%)
May 24, 2018 2.540 2.560 2.430 2.450 648,990 -0.15(-5.77%)
May 23, 2018 2.560 2.640 2.530 2.600 797,804 -0.01(-0.38%)
May 22, 2018 2.700 2.740 2.570 2.610 995,945 -0.06(-2.25%)
May 18, 2018 2.670 2.670 2.670 0 -0.04(-1.48%)
May 17, 2018 2.640 2.750 2.640 2.710 1,626,888 +0.09(+3.44%)
May 16, 2018 2.650 2.650 2.590 2.620 765,381 -0.01(-0.38%)
May 15, 2018 2.700 2.710 2.630 2.630 1,293,922 -0.06(-2.23%)
May 14, 2018 2.750 2.755 2.680 2.690 1,074,623 -0.06(-2.18%)
May 11, 2018 2.760 2.770 2.660 2.750 1,434,058 +0.09(+3.38%)
May 10, 2018 2.680 2.700 2.620 2.660 690,794 +0.03(+1.14%)
May 09, 2018 2.590 2.700 2.530 2.630 2,436,825 +0.12(+4.78%)
May 08, 2018 2.440 2.560 2.370 2.510 1,807,313 +0.06(+2.45%)
May 07, 2018 2.550 2.620 2.450 2.450 915,726 -0.06(-2.39%)
May 04, 2018 2.610 2.620 2.500 2.510 588,918 -0.11(-4.20%)
May 03, 2018 2.620 2.670 2.580 2.620 828,600 -0.01(-0.38%)
May 02, 2018 2.500 2.640 2.500 2.630 620,905 +0.13(+5.20%)
May 01, 2018 2.590 2.590 2.455 2.500 595,057 -0.11(-4.21%)
Apr 30, 2018 2.580 2.630 2.540 2.610 601,200 -0.02(-0.76%)
Apr 27, 2018 2.650 2.690 2.590 2.630 241,467 -0.05(-1.87%)
Apr 26, 2018 2.740 2.770 2.650 2.680 662,156 -0.02(-0.74%)
Apr 25, 2018 2.600 2.700 2.510 2.700 878,641 +0.10(+3.85%)
Apr 24, 2018 2.640 2.740 2.520 2.600 938,290 -0.03(-1.14%)
Apr 23, 2018 2.440 2.650 2.430 2.630 1,178,663 +0.18(+7.35%)
Apr 20, 2018 2.540 2.540 2.430 2.450 1,107,491 -0.14(-5.41%)
Apr 19, 2018 2.630 2.660 2.550 2.590 1,318,039 -0.02(-0.77%)
Apr 18, 2018 2.430 2.640 2.410 2.610 1,593,714 +0.23(+9.66%)
Apr 17, 2018 2.330 2.430 2.200 2.380 622,128 +0.04(+1.71%)
Apr 16, 2018 2.390 2.420 2.330 2.340 657,340 -0.04(-1.68%)
Apr 13, 2018 2.500 2.580 2.330 2.380 1,127,256 -0.10(-4.03%)
Apr 12, 2018 2.410 2.510 2.330 2.480 1,310,785 +0.06(+2.48%)
Apr 11, 2018 2.170 2.460 2.170 2.420 3,142,065 +0.27(+12.56%)
Apr 10, 2018 1.960 2.180 1.960 2.150 1,603,858 +0.21(+10.82%)
Apr 09, 2018 2.090 2.120 1.900 1.940 880,108 -0.09(-4.43%)
Apr 06, 2018 2.030 951,159 -0.08(-3.79%)
Apr 05, 2018 1.940 2.130 1.940 2.110 1,119,978 +0.19(+9.90%)
Apr 04, 2018 1.830 1.950 1.810 1.920 409,462 +0.05(+2.67%)
Apr 03, 2018 1.780 1.890 1.700 1.870 975,195 +0.10(+5.65%)
Apr 02, 2018 1.910 1.910 1.750 1.770 535,997 -0.12(-6.35%)
Mar 29, 2018 1.890 1.890 1.890 0 +0.03(+1.61%)
Mar 28, 2018 2.060 2.060 1.860 1.860 933,098 -0.22(-10.58%)
Mar 27, 2018 2.120 2.200 2.045 2.080 973,069 -0.02(-0.95%)
Mar 26, 2018 2.090 2.120 2.030 2.100 1,617,353 +0.04(+1.94%)
Mar 23, 2018 2.080 2.160 2.020 2.060 1,294,131 +0.06(+3.00%)
Mar 22, 2018 1.920 2.120 1.860 2.000 1,444,996 +0.05(+2.56%)
Mar 21, 2018 1.830 1.990 1.810 1.950 2,611,215 +0.14(+7.73%)
Mar 20, 2018 1.810 1.840 1.780 1.810 1,486,312 +0.03(+1.69%)
Mar 19, 2018 1.810 1.850 1.775 1.780 628,425 -0.04(-2.20%)
Mar 16, 2018 1.750 1.940 1.720 1.820 11,433,733 +0.07(+4.00%)
Mar 15, 2018 1.790 1.800 1.740 1.750 420,542 -0.03(-1.69%)
Mar 14, 2018 1.750 1.800 1.700 1.780 1,003,411 +0.05(+2.89%)
Mar 13, 2018 1.750 1.800 1.720 1.730 490,897 -0.01(-0.57%)
Mar 12, 2018 1.680 1.770 1.630 1.740 651,562 +0.05(+2.96%)
Mar 09, 2018 1.670 1.710 1.640 1.690 602,731 +0.04(+2.42%)
Mar 08, 2018 1.610 1.670 1.570 1.650 495,056 +0.06(+3.77%)
Mar 07, 2018 1.680 1.690 1.560 1.590 1,255,864 -0.11(-6.47%)
Mar 06, 2018 1.860 1.880 1.670 1.700 1,840,273 -0.13(-7.10%)
Mar 05, 2018 1.550 1.840 1.540 1.830 2,162,335 +0.27(+17.31%)
Mar 02, 2018 1.420 1.590 1.415 1.560 4,836,680 +0.15(+10.64%)
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.