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 (%)
Jun 30, 2009 5.330 5.330 5.070 5.200 299,209 -0.12(-2.26%)
Jun 29, 2009 5.440 5.500 5.240 5.320 174,189 -0.03(-0.56%)
Jun 26, 2009 5.390 5.440 5.350 5.350 125,264 -0.10(-1.83%)
Jun 25, 2009 5.320 5.450 5.350 5.450 272,218 +0.13(+2.44%)
Jun 24, 2009 5.010 5.320 4.980 5.320 432,100 +0.35(+7.04%)
Jun 23, 2009 5.000 5.220 4.810 4.970 749,640 -0.03(-0.60%)
Jun 22, 2009 5.440 5.440 4.910 5.000 442,304 -0.45(-8.26%)
Jun 19, 2009 5.450 5.710 5.320 5.450 1,019,701 +0.05(+0.93%)
Jun 18, 2009 5.530 5.570 5.300 5.400 420,892 -0.12(-2.17%)
Jun 17, 2009 5.800 5.810 5.370 5.520 730,238 -0.23(-4.00%)
Jun 16, 2009 6.250 6.270 5.720 5.750 576,323 -0.35(-5.74%)
Jun 15, 2009 6.220 6.290 6.090 6.100 620,377 -0.18(-2.87%)
Jun 12, 2009 6.330 6.390 6.230 6.280 134,530 -0.08(-1.26%)
Jun 11, 2009 6.300 6.450 6.220 6.360 777,082 +0.06(+0.95%)
Jun 10, 2009 6.400 6.460 6.260 6.300 483,931 +0.05(+0.80%)
Jun 09, 2009 6.100 6.320 6.070 6.250 884,064 +0.18(+2.97%)
Jun 08, 2009 6.250 6.170 6.050 6.070 437,678 -0.13(-2.10%)
Jun 05, 2009 6.350 6.410 6.120 6.200 307,718 -0.04(-0.64%)
Jun 04, 2009 6.280 6.330 6.190 6.240 338,934 +0.08(+1.30%)
Jun 03, 2009 6.340 6.340 5.960 6.160 1,334,255 -0.18(-2.84%)
Jun 02, 2009 6.500 6.580 6.210 6.340 580,653 -0.23(-3.50%)
Jun 01, 2009 6.200 6.640 6.200 6.570 2,372,869 +0.57(+9.50%)
May 29, 2009 6.100 6.250 6.000 6.000 538,426 +0.06(+1.01%)
May 28, 2009 5.650 6.000 5.560 5.940 874,877 +0.29(+5.13%)
May 27, 2009 5.720 5.870 5.560 5.650 274,159 -0.15(-2.59%)
May 26, 2009 5.900 5.900 5.700 5.800 323,840 -0.20(-3.33%)
May 25, 2009 6.000 6.070 5.960 6.000 61,192 -0.08(-1.32%)
May 22, 2009 6.100 6.110 6.000 6.080 259,828 +0.12(+2.01%)
May 21, 2009 6.150 6.150 5.880 5.960 333,575 -0.25(-4.03%)
May 20, 2009 6.150 6.490 6.150 6.210 370,507 +0.13(+2.14%)
May 19, 2009 6.100 6.210 5.930 6.080 526,598 +0.08(+1.33%)
May 17, 2009 5.850 6.070 5.750 6.000 86,896 +0.17(+2.92%)
May 15, 2009 5.850 6.070 5.750 5.830 348,318 -0.02(-0.34%)
May 14, 2009 5.760 6.050 5.700 5.850 1,354,533 -0.10(-1.68%)
May 13, 2009 6.550 6.590 5.920 5.950 1,367,293 -0.65(-9.85%)
May 12, 2009 6.500 6.700 6.420 6.600 1,713,662 +0.22(+3.45%)
May 11, 2009 6.560 6.660 6.360 6.380 655,220 -0.36(-5.34%)
May 08, 2009 6.500 6.910 6.420 6.740 1,141,462 +0.42(+6.65%)
May 07, 2009 6.400 6.610 6.320 6.320 2,768,747 -0.08(-1.25%)
May 06, 2009 6.000 6.500 5.950 6.400 2,019,804 +0.60(+10.34%)
May 05, 2009 6.000 6.000 5.700 5.800 346,576 -0.15(-2.52%)
May 04, 2009 5.980 5.960 5.890 5.950 988,330 +0.07(+1.19%)
May 01, 2009 5.800 6.020 5.800 5.880 484,232 +0.08(+1.38%)
Apr 30, 2009 5.800 6.060 5.770 5.800 771,078 +0.05(+0.87%)
Apr 29, 2009 5.650 5.830 5.650 5.750 267,028 +0.20(+3.60%)
Apr 28, 2009 5.380 5.720 5.360 5.550 488,722 +0.03(+0.54%)
Apr 27, 2009 5.470 5.680 4.900 5.520 881,713 -0.26(-4.50%)
Apr 24, 2009 5.900 5.950 5.570 5.780 798,098 +0.04(+0.70%)
Apr 23, 2009 5.540 5.990 5.540 5.740 1,223,331 +0.17(+3.05%)
Apr 22, 2009 5.330 5.700 5.270 5.570 669,524 +0.24(+4.50%)
Apr 21, 2009 4.810 5.330 4.700 5.330 415,626 +0.32(+6.39%)
Apr 20, 2009 5.250 5.250 4.830 5.010 454,147 -0.34(-6.36%)
Apr 17, 2009 5.050 5.700 5.050 5.350 1,411,241 +0.35(+7.00%)
Apr 16, 2009 5.200 5.230 4.970 5.000 387,342 -0.21(-4.03%)
Apr 15, 2009 5.050 5.270 5.000 5.210 905,489 +0.03(+0.58%)
Apr 14, 2009 4.610 5.340 4.550 5.180 1,013,466 +0.47(+9.98%)
Apr 13, 2009 4.200 4.850 4.190 4.710 816,196 +0.31(+7.05%)
Apr 09, 2009 4.200 4.430 3.620 4.400 551,035 +0.34(+8.37%)
Apr 08, 2009 3.890 4.390 3.620 4.060 377,827 +0.17(+4.37%)
Apr 07, 2009 4.050 4.310 3.890 3.890 465,263 -0.26(-6.27%)
Apr 06, 2009 4.300 4.310 4.130 4.150 755,278 -0.16(-3.71%)
Apr 03, 2009 4.450 4.390 3.620 4.310 263,465 -0.04(-0.92%)
Apr 02, 2009 4.450 4.350 4.250 4.350 586,731 +0.10(+2.35%)
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.