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, 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%)
May 01, 2019 1.120 1.120 1.060 1.060 306,595 -0.07(-6.19%)
Apr 30, 2019 1.150 1.150 1.100 1.130 278,396 -0.02(-1.74%)
Apr 29, 2019 1.150 1.150 1.130 1.150 243,075 +0.01(+0.88%)
Apr 26, 2019 1.170 1.170 1.120 1.140 555,485 -0.03(-2.56%)
Apr 25, 2019 1.190 1.200 1.150 1.170 405,826 -0.03(-2.50%)
Apr 24, 2019 1.210 1.230 1.190 1.200 404,878 +0.01(+0.84%)
Apr 23, 2019 1.210 1.210 1.170 1.190 225,169 +0.01(+0.85%)
Apr 22, 2019 1.200 1.210 1.180 1.180 233,012 +0.01(+0.85%)
Apr 18, 2019 1.170 1.170 1.170 0 -0.04(-3.31%)
Apr 17, 2019 1.180 1.240 1.170 1.210 472,158 +0.03(+2.54%)
Apr 16, 2019 1.200 1.210 1.170 1.180 448,896 -0.04(-3.28%)
Apr 15, 2019 1.290 1.300 1.210 1.220 537,179 -0.08(-6.15%)
Apr 12, 2019 1.350 1.360 1.290 1.300 407,650 -0.02(-1.52%)
Apr 11, 2019 1.250 1.330 1.240 1.320 911,029 +0.06(+4.76%)
Apr 10, 2019 1.200 1.280 1.200 1.260 1,742,028 +0.08(+6.78%)
Apr 09, 2019 1.240 1.240 1.170 1.180 492,557 -0.03(-2.48%)
Apr 08, 2019 1.190 1.230 1.180 1.210 881,297 +0.03(+2.54%)
Apr 05, 2019 1.150 1.190 1.130 1.180 846,374 +0.02(+1.72%)
Apr 04, 2019 1.160 1.160 1.120 1.160 288,205 +0.01(+0.87%)
Apr 03, 2019 1.180 1.180 1.130 1.150 286,944 -0.04(-3.36%)
Apr 02, 2019 1.170 1.200 1.150 1.190 596,614 +0.04(+3.48%)
Apr 01, 2019 1.150 1.180 1.130 1.150 548,695 +0.03(+2.68%)
Mar 29, 2019 1.140 1.160 1.120 1.120 501,595 +0.00(+0.00%)
Mar 28, 2019 1.130 1.140 1.110 1.120 391,967 +0.00(+0.00%)
Mar 27, 2019 1.180 1.190 1.110 1.120 638,143 -0.05(-4.27%)
Mar 26, 2019 1.170 1.220 1.160 1.170 1,209,245 +0.02(+1.74%)
Mar 25, 2019 1.180 1.190 1.080 1.150 865,669 -0.03(-2.54%)
Mar 22, 2019 1.290 1.290 1.130 1.180 1,868,594 -0.10(-7.81%)
Mar 21, 2019 1.190 1.280 1.190 1.280 1,128,325 +0.09(+7.56%)
Mar 20, 2019 1.160 1.190 1.130 1.190 271,767 +0.02(+1.71%)
Mar 19, 2019 1.150 1.200 1.150 1.170 370,863 +0.03(+2.63%)
Mar 18, 2019 1.170 1.200 1.120 1.140 641,437 -0.01(-0.87%)
Mar 15, 2019 1.210 1.230 1.140 1.150 1,058,979 -0.07(-5.74%)
Mar 14, 2019 1.140 1.240 1.140 1.220 1,176,619 +0.10(+8.93%)
Mar 13, 2019 1.060 1.140 1.060 1.120 574,356 +0.07(+6.67%)
Mar 12, 2019 1.050 1.060 1.020 1.050 369,145 +0.03(+2.94%)
Mar 11, 2019 1.020 1.090 1.010 1.020 652,287 -0.01(-0.97%)
Mar 08, 2019 1.010 1.050 0.9500 1.030 756,641 +0.00(+0.00%)
Mar 07, 2019 1.070 1.070 1.020 1.030 720,527 +0.00(+0.00%)
Mar 06, 2019 1.080 1.080 1.030 1.030 501,515 -0.04(-3.74%)
Mar 05, 2019 1.110 1.140 1.070 1.070 1,424,560 +0.03(+2.88%)
Mar 04, 2019 0.9900 1.070 0.9700 1.040 993,238 +0.08(+8.33%)
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.