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 28, 2013 5.180 5.180 5.180 0 -0.04(-0.77%)
Jun 27, 2013 5.260 5.310 5.170 5.220 130,119 -0.04(-0.76%)
Jun 26, 2013 5.290 5.310 5.220 5.260 207,577 -0.02(-0.38%)
Jun 25, 2013 5.250 5.300 5.130 5.280 223,012 +0.06(+1.15%)
Jun 24, 2013 5.280 5.340 5.190 5.220 219,340 -0.12(-2.25%)
Jun 21, 2013 5.520 5.520 5.340 5.340 513,638 -0.11(-2.02%)
Jun 20, 2013 5.550 5.550 5.420 5.450 288,595 -0.19(-3.37%)
Jun 19, 2013 5.790 5.790 5.620 5.640 326,520 -0.13(-2.25%)
Jun 18, 2013 5.840 5.930 5.760 5.770 368,219 -0.08(-1.37%)
Jun 17, 2013 5.750 5.850 5.720 5.850 391,513 +0.15(+2.63%)
Jun 14, 2013 5.770 5.780 5.680 5.700 138,976 -0.06(-1.04%)
Jun 13, 2013 5.700 5.790 5.660 5.760 203,583 +0.07(+1.23%)
Jun 12, 2013 5.710 5.760 5.630 5.690 372,332 +0.01(+0.18%)
Jun 11, 2013 5.950 5.950 5.630 5.680 565,139 -0.28(-4.70%)
Jun 10, 2013 6.240 6.240 5.950 5.960 239,960 -0.26(-4.18%)
Jun 07, 2013 6.200 6.310 6.100 6.220 215,454 +0.01(+0.16%)
Jun 06, 2013 5.960 6.230 5.950 6.210 700,169 +0.27(+4.55%)
Jun 05, 2013 5.970 5.980 5.920 5.940 301,786 -0.03(-0.50%)
Jun 04, 2013 5.930 6.000 5.860 5.970 465,848 -0.01(-0.17%)
Jun 03, 2013 6.060 6.090 5.880 5.980 455,052 -0.13(-2.13%)
May 31, 2013 6.100 6.130 6.045 6.110 312,709 -0.04(-0.65%)
May 30, 2013 6.100 6.230 6.020 6.150 555,795 +0.05(+0.82%)
May 29, 2013 6.160 6.190 6.070 6.100 132,063 -0.08(-1.29%)
May 28, 2013 6.360 6.370 6.160 6.180 251,995 -0.18(-2.83%)
May 27, 2013 6.360 6.370 6.320 6.360 32,941 +0.04(+0.63%)
May 24, 2013 6.300 6.400 6.300 6.320 114,232 -0.05(-0.78%)
May 23, 2013 6.250 6.390 6.100 6.370 277,157 +0.01(+0.16%)
May 22, 2013 6.440 6.520 6.350 6.360 329,512 -0.07(-1.09%)
May 21, 2013 6.450 6.530 6.420 6.430 1,056,345 -0.03(-0.46%)
May 17, 2013 6.460 6.460 6.460 0 +0.05(+0.78%)
May 16, 2013 6.500 6.590 6.410 6.410 182,337 -0.10(-1.54%)
May 15, 2013 6.670 6.750 6.490 6.510 1,057,418 +0.06(+0.93%)
May 13, 2013 6.500 6.500 6.380 6.450 1,352,721 -0.07(-1.07%)
May 10, 2013 6.590 6.600 6.455 6.520 1,328,517 -0.13(-1.95%)
May 09, 2013 6.580 6.730 6.570 6.650 241,859 +0.08(+1.22%)
May 08, 2013 6.570 6.730 6.550 6.570 706,533 +0.03(+0.46%)
May 07, 2013 6.780 6.780 6.500 6.540 373,346 -0.25(-3.68%)
May 06, 2013 6.890 6.930 6.770 6.790 472,366 -0.10(-1.45%)
May 03, 2013 6.840 6.930 6.820 6.890 435,319 +0.09(+1.32%)
May 02, 2013 6.810 6.880 6.690 6.800 320,403 +0.00(+0.00%)
May 01, 2013 6.930 6.930 6.650 6.800 329,773 -0.19(-2.72%)
Apr 30, 2013 7.070 7.090 6.870 6.990 362,163 -0.06(-0.85%)
Apr 29, 2013 6.860 7.130 6.840 7.050 397,647 +0.27(+3.98%)
Apr 26, 2013 6.860 6.890 6.720 6.780 257,588 -0.11(-1.60%)
Apr 25, 2013 6.700 6.970 6.670 6.890 393,413 +0.21(+3.14%)
Apr 24, 2013 6.530 6.700 6.510 6.680 579,605 +0.17(+2.61%)
Apr 23, 2013 6.500 6.580 6.460 6.510 345,111 +0.00(+0.00%)
Apr 22, 2013 6.350 6.530 6.220 6.510 1,015,332 +0.22(+3.50%)
Apr 19, 2013 6.070 6.380 6.030 6.290 1,199,490 +0.29(+4.83%)
Apr 18, 2013 6.090 6.120 5.950 6.000 2,870,345 +0.08(+1.35%)
Apr 17, 2013 6.270 6.270 5.840 5.920 522,044 -0.38(-6.03%)
Apr 16, 2013 6.240 6.330 6.150 6.300 799,207 +0.14(+2.27%)
Apr 15, 2013 6.500 6.510 6.090 6.160 711,281 -0.43(-6.53%)
Apr 12, 2013 6.620 6.670 6.380 6.590 380,620 -0.17(-2.51%)
Apr 11, 2013 6.850 6.850 6.710 6.760 424,904 -0.09(-1.31%)
Apr 10, 2013 6.630 6.850 6.590 6.850 531,770 +0.24(+3.63%)
Apr 09, 2013 6.600 6.690 6.520 6.610 543,453 +0.02(+0.30%)
Apr 08, 2013 6.560 6.610 6.470 6.590 532,670 +0.06(+0.92%)
Apr 05, 2013 6.550 6.590 6.430 6.530 812,740 +0.03(+0.46%)
Apr 04, 2013 6.540 6.540 6.330 6.500 1,715,293 -0.07(-1.07%)
Apr 03, 2013 6.670 6.750 6.470 6.570 1,045,090 -0.15(-2.23%)
Apr 02, 2013 7.190 7.210 6.710 6.720 1,379,516 -0.46(-6.41%)
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.