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, 2015 5.710 5.710 5.710 0 +0.07(+1.24%)
Jun 29, 2015 5.720 5.750 5.445 5.640 589,838 -0.19(-3.26%)
Jun 26, 2015 5.750 5.900 5.670 5.830 449,054 -0.03(-0.51%)
Jun 25, 2015 5.910 5.910 5.790 5.860 274,528 -0.09(-1.51%)
Jun 24, 2015 5.770 6.020 5.770 5.950 416,716 +0.09(+1.54%)
Jun 23, 2015 5.670 5.900 5.670 5.860 394,160 +0.15(+2.63%)
Jun 22, 2015 5.590 5.800 5.500 5.710 296,542 +0.13(+2.33%)
Jun 19, 2015 5.650 5.780 5.520 5.580 577,576 -0.15(-2.62%)
Jun 18, 2015 5.970 5.990 5.715 5.730 415,534 -0.16(-2.72%)
Jun 17, 2015 5.960 5.990 5.800 5.890 738,848 +0.03(+0.51%)
Jun 16, 2015 5.830 5.900 5.780 5.860 285,749 +0.03(+0.51%)
Jun 15, 2015 5.790 5.905 5.790 5.830 603,077 -0.10(-1.69%)
Jun 12, 2015 5.840 5.940 5.810 5.930 412,243 +0.03(+0.51%)
Jun 11, 2015 6.000 5.850 5.900 493,227 -0.09(-1.50%)
Jun 10, 2015 5.850 6.050 5.850 5.990 727,965 +0.25(+4.36%)
Jun 09, 2015 5.660 5.760 5.640 5.740 546,388 +0.17(+3.05%)
Jun 08, 2015 5.710 5.790 5.520 5.570 600,360 -0.21(-3.63%)
Jun 05, 2015 5.660 5.960 5.550 5.780 801,513 +0.02(+0.35%)
Jun 04, 2015 5.750 5.820 5.650 5.760 733,832 -0.07(-1.20%)
Jun 03, 2015 5.870 5.900 5.770 5.830 638,786 -0.08(-1.35%)
Jun 02, 2015 5.790 6.020 5.720 5.910 1,434,843 +0.11(+1.90%)
Jun 01, 2015 5.510 5.800 5.510 5.800 1,030,792 +0.21(+3.76%)
May 29, 2015 5.520 5.700 5.500 5.590 963,532 +0.07(+1.27%)
May 28, 2015 5.630 5.660 5.455 5.520 540,474 -0.12(-2.13%)
May 27, 2015 5.770 5.810 5.610 5.640 572,489 -0.18(-3.09%)
May 26, 2015 5.910 5.940 5.750 5.820 523,845 -0.18(-3.00%)
May 25, 2015 6.170 6.170 5.960 6.000 246,070 -0.10(-1.64%)
May 22, 2015 5.940 6.200 5.860 6.100 719,262 +0.09(+1.50%)
May 21, 2015 5.840 6.190 5.840 6.010 1,726,722 +0.21(+3.62%)
May 20, 2015 5.580 5.820 5.570 5.800 1,497,338 +0.26(+4.69%)
May 19, 2015 5.480 5.540 5.370 5.540 1,049,927 +0.05(+0.91%)
May 15, 2015 5.490 5.490 5.490 0 -0.09(-1.61%)
May 14, 2015 5.780 5.780 5.540 5.580 688,153 -0.15(-2.62%)
May 13, 2015 5.900 5.900 5.570 5.730 1,139,958 -0.11(-1.88%)
May 12, 2015 5.960 5.970 5.750 5.840 2,278,488 -0.05(-0.85%)
May 11, 2015 5.740 5.970 5.620 5.890 1,533,721 +0.16(+2.79%)
May 08, 2015 5.420 5.910 5.260 5.730 2,286,376 +0.57(+11.05%)
May 07, 2015 5.320 5.320 5.070 5.160 1,289,915 -0.13(-2.46%)
May 06, 2015 5.480 5.480 5.140 5.290 1,239,249 -0.15(-2.76%)
May 05, 2015 5.650 5.800 5.430 5.440 1,436,371 -0.13(-2.33%)
May 04, 2015 5.450 5.640 5.340 5.570 1,001,510 +0.08(+1.46%)
May 01, 2015 5.320 5.550 5.260 5.490 1,867,417 +0.14(+2.62%)
Apr 30, 2015 5.290 5.360 5.060 5.350 1,415,973 +0.11(+2.10%)
Apr 29, 2015 5.360 5.040 5.240 1,198,843 +0.14(+2.75%)
Apr 28, 2015 5.030 5.140 4.950 5.100 535,640 +0.09(+1.80%)
Apr 27, 2015 5.200 5.250 4.990 5.010 624,194 -0.16(-3.09%)
Apr 24, 2015 5.030 5.180 5.020 5.170 806,444 +0.12(+2.38%)
Apr 23, 2015 5.150 5.250 5.020 5.050 1,313,587 -0.04(-0.79%)
Apr 22, 2015 5.180 5.220 5.030 5.090 981,459 -0.10(-1.93%)
Apr 21, 2015 5.420 5.420 5.090 5.190 642,833 -0.21(-3.89%)
Apr 20, 2015 5.500 5.610 5.380 5.400 718,798 -0.14(-2.53%)
Apr 17, 2015 5.400 5.570 5.350 5.540 745,531 +0.06(+1.09%)
Apr 16, 2015 5.410 5.630 5.310 5.480 1,705,599 +0.00(+0.00%)
Apr 15, 2015 5.180 5.710 5.180 5.480 2,079,206 +0.38(+7.45%)
Apr 14, 2015 5.000 5.100 4.970 5.100 1,213,061 +0.12(+2.41%)
Apr 13, 2015 5.040 5.095 4.970 4.980 1,092,121 -0.02(-0.40%)
Apr 10, 2015 4.900 5.035 4.820 5.000 1,240,622 +0.20(+4.17%)
Apr 09, 2015 4.910 4.980 4.790 4.800 816,100 -0.08(-1.64%)
Apr 08, 2015 5.170 5.220 4.800 4.880 1,005,504 -0.30(-5.79%)
Apr 07, 2015 5.010 5.255 5.010 5.180 879,753 +0.13(+2.57%)
Apr 06, 2015 4.880 5.170 4.840 5.050 820,967 +0.25(+5.21%)
Apr 02, 2015 4.800 4.800 4.800 0 +0.06(+1.27%)
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.