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, 2022 4.620 0 -0.20(-4.15%)
Jun 29, 2022 5.160 5.220 4.790 4.820 727,123 -0.24(-4.74%)
Jun 28, 2022 4.920 5.120 4.860 5.060 1,059,117 +0.29(+6.08%)
Jun 27, 2022 4.610 4.790 4.500 4.770 533,976 +0.27(+6.00%)
Jun 24, 2022 4.440 4.670 4.440 4.500 1,099,718 +0.15(+3.45%)
Jun 23, 2022 4.890 4.890 4.310 4.350 1,302,969 -0.48(-9.94%)
Jun 22, 2022 4.820 4.990 4.670 4.830 1,143,822 -0.34(-6.58%)
Jun 21, 2022 5.070 5.180 5.000 5.170 716,343 +0.22(+4.44%)
Jun 20, 2022 4.800 5.030 4.800 4.950 486,947 +0.07(+1.43%)
Jun 17, 2022 5.300 5.400 4.880 4.880 1,233,079 -0.43(-8.10%)
Jun 16, 2022 5.340 5.410 5.170 5.310 930,632 -0.23(-4.15%)
Jun 15, 2022 5.610 5.680 5.380 5.540 852,202 -0.04(-0.72%)
Jun 14, 2022 6.080 6.080 5.420 5.580 1,364,291 -0.29(-4.94%)
Jun 13, 2022 5.910 6.030 5.690 5.870 899,723 -0.33(-5.32%)
Jun 10, 2022 6.320 6.410 6.090 6.200 1,275,228 -0.23(-3.58%)
Jun 09, 2022 6.420 6.590 6.210 6.430 1,059,973 -0.13(-1.98%)
Jun 08, 2022 6.650 6.750 6.430 6.560 1,140,499 -0.08(-1.20%)
Jun 07, 2022 6.470 6.660 6.370 6.640 1,050,328 +0.18(+2.79%)
Jun 06, 2022 6.430 6.470 6.360 6.460 879,463 +0.12(+1.89%)
Jun 03, 2022 6.420 6.490 6.300 6.340 640,015 -0.09(-1.40%)
Jun 02, 2022 6.400 6.590 6.340 6.430 1,347,186 -0.02(-0.31%)
Jun 01, 2022 6.360 6.580 6.260 6.450 1,206,629 +0.16(+2.54%)
May 31, 2022 6.590 6.800 6.110 6.290 5,097,511 -0.20(-3.08%)
May 30, 2022 6.100 6.490 6.080 6.490 926,420 +0.48(+7.99%)
May 27, 2022 5.800 6.080 5.660 6.010 1,117,962 +0.10(+1.69%)
May 26, 2022 6.010 6.180 5.730 5.910 1,617,711 -0.03(-0.51%)
May 25, 2022 5.600 5.990 5.600 5.940 1,051,155 +0.36(+6.45%)
May 24, 2022 5.350 5.610 5.350 5.580 1,156,631 +0.31(+5.88%)
May 20, 2022 5.270 0 +0.01(+0.19%)
May 19, 2022 5.170 5.380 5.130 5.260 745,527 +0.00(+0.00%)
May 18, 2022 5.430 5.500 5.120 5.260 929,116 -0.13(-2.41%)
May 17, 2022 5.420 5.420 5.290 5.390 1,076,934 +0.12(+2.28%)
May 16, 2022 5.100 5.300 5.060 5.270 1,369,790 +0.24(+4.77%)
May 13, 2022 4.950 5.170 4.920 5.030 1,424,266 +0.25(+5.23%)
May 12, 2022 4.890 4.970 4.740 4.780 662,937 -0.15(-3.04%)
May 11, 2022 4.890 5.210 4.890 4.930 1,149,640 +0.05(+1.02%)
May 10, 2022 4.930 5.010 4.620 4.880 1,560,624 +0.09(+1.88%)
May 09, 2022 5.050 5.080 4.730 4.790 1,435,719 -0.39(-7.53%)
May 06, 2022 5.710 5.780 5.130 5.180 2,447,525 -0.76(-12.79%)
May 05, 2022 6.090 6.220 5.770 5.940 1,442,396 -0.23(-3.73%)
May 04, 2022 5.500 6.220 5.500 6.170 3,566,714 +0.75(+13.84%)
May 03, 2022 5.020 5.460 5.020 5.420 1,737,281 +0.41(+8.18%)
May 02, 2022 4.970 5.040 4.850 5.010 766,032 -0.04(-0.79%)
Apr 29, 2022 5.100 5.190 4.960 5.050 540,246 -0.03(-0.59%)
Apr 28, 2022 5.030 5.160 4.910 5.080 1,214,395 +0.11(+2.21%)
Apr 27, 2022 5.100 5.100 4.900 4.970 596,810 -0.06(-1.19%)
Apr 26, 2022 4.930 5.140 4.910 5.030 1,222,932 +0.16(+3.29%)
Apr 25, 2022 4.500 4.900 4.500 4.870 1,323,840 -0.04(-0.81%)
Apr 22, 2022 5.050 5.130 4.840 4.910 963,299 -0.23(-4.47%)
Apr 21, 2022 5.280 5.410 5.040 5.140 1,161,194 -0.08(-1.53%)
Apr 20, 2022 5.370 5.450 5.200 5.220 1,285,831 -0.11(-2.06%)
Apr 19, 2022 5.480 5.480 5.240 5.330 1,212,207 -0.22(-3.96%)
Apr 18, 2022 5.610 5.680 5.480 5.550 1,212,233 +0.05(+0.91%)
Apr 14, 2022 5.500 0 +0.33(+6.38%)
Apr 13, 2022 5.140 5.280 5.110 5.170 753,084 +0.05(+0.98%)
Apr 12, 2022 5.240 5.370 5.100 5.120 988,676 -0.03(-0.58%)
Apr 11, 2022 5.240 5.270 5.090 5.150 795,167 -0.18(-3.38%)
Apr 08, 2022 5.220 5.370 5.150 5.330 1,494,961 +0.11(+2.11%)
Apr 07, 2022 5.000 5.240 4.960 5.220 1,358,720 +0.31(+6.31%)
Apr 06, 2022 4.870 5.070 4.800 4.910 1,287,089 +0.07(+1.45%)
Apr 05, 2022 4.980 4.990 4.780 4.840 1,128,031 -0.07(-1.43%)
Apr 04, 2022 5.100 5.100 4.850 4.910 801,629 +0.10(+2.08%)
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.