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, 2023 5.440 0 -0.04(-0.73%)
Jun 29, 2023 5.410 5.520 5.380 5.480 281,547 +0.07(+1.29%)
Jun 28, 2023 5.200 5.420 5.140 5.410 256,313 +0.19(+3.64%)
Jun 27, 2023 5.220 5.270 5.170 5.220 264,631 -0.01(-0.19%)
Jun 26, 2023 5.080 5.260 5.080 5.230 205,394 +0.12(+2.35%)
Jun 23, 2023 5.060 5.120 4.980 5.110 283,011 -0.01(-0.20%)
Jun 22, 2023 5.160 5.160 5.000 5.120 422,794 -0.10(-1.92%)
Jun 21, 2023 4.980 5.260 4.980 5.220 373,510 +0.24(+4.82%)
Jun 20, 2023 5.000 5.060 4.960 4.980 172,046 -0.06(-1.19%)
Jun 19, 2023 5.010 5.060 4.980 5.040 102,983 +0.00(+0.00%)
Jun 16, 2023 4.950 5.040 4.840 5.040 422,623 +0.14(+2.86%)
Jun 15, 2023 4.870 4.940 4.810 4.900 338,926 +0.05(+1.03%)
Jun 14, 2023 5.000 5.080 4.840 4.850 284,103 -0.12(-2.41%)
Jun 13, 2023 4.920 5.160 4.920 4.970 479,880 +0.11(+2.26%)
Jun 12, 2023 4.880 4.930 4.830 4.860 255,213 -0.12(-2.41%)
Jun 09, 2023 5.010 5.070 4.980 4.980 126,719 -0.03(-0.60%)
Jun 08, 2023 5.080 5.110 4.980 5.010 255,409 -0.06(-1.18%)
Jun 07, 2023 4.930 5.170 4.930 5.070 348,746 +0.13(+2.63%)
Jun 06, 2023 4.930 4.990 4.910 4.940 216,664 -0.02(-0.40%)
Jun 05, 2023 5.070 5.140 4.960 4.960 131,002 -0.10(-1.98%)
Jun 02, 2023 4.990 5.110 4.930 5.060 265,269 +0.16(+3.27%)
Jun 01, 2023 4.930 5.010 4.820 4.900 416,192 -0.05(-1.01%)
May 31, 2023 4.880 4.960 4.820 4.950 481,205 +0.03(+0.61%)
May 30, 2023 4.990 5.040 4.870 4.920 188,149 -0.17(-3.34%)
May 29, 2023 5.110 5.130 5.040 5.090 96,584 +0.03(+0.59%)
May 26, 2023 5.110 5.150 5.000 5.060 267,696 -0.01(-0.20%)
May 25, 2023 5.330 5.330 5.040 5.070 542,091 -0.30(-5.59%)
May 24, 2023 5.370 5.490 5.310 5.370 355,405 +0.04(+0.75%)
May 23, 2023 5.030 5.420 5.000 5.330 594,528 +0.23(+4.51%)
May 19, 2023 5.100 0 +0.11(+2.20%)
May 18, 2023 4.830 5.020 4.750 4.990 848,892 +0.14(+2.89%)
May 17, 2023 4.790 4.880 4.750 4.850 516,899 +0.10(+2.11%)
May 16, 2023 4.740 4.850 4.740 4.750 313,862 -0.02(-0.42%)
May 15, 2023 4.700 4.790 4.680 4.770 254,366 +0.06(+1.27%)
May 12, 2023 4.650 4.750 4.610 4.710 305,411 +0.10(+2.17%)
May 11, 2023 4.660 4.660 4.510 4.610 414,354 -0.09(-1.91%)
May 10, 2023 4.680 4.770 4.640 4.700 506,501 +0.03(+0.64%)
May 09, 2023 4.600 4.720 4.550 4.670 431,418 +0.12(+2.64%)
May 08, 2023 4.680 4.700 4.520 4.550 427,150 -0.05(-1.09%)
May 05, 2023 4.460 4.660 4.460 4.600 750,093 +0.22(+5.02%)
May 04, 2023 4.340 4.410 4.230 4.380 637,107 +0.04(+0.92%)
May 03, 2023 4.330 4.380 4.240 4.340 465,580 -0.05(-1.14%)
May 02, 2023 4.490 4.490 4.240 4.390 550,406 -0.14(-3.09%)
May 01, 2023 4.520 4.650 4.480 4.530 380,112 -0.07(-1.52%)
Apr 28, 2023 4.480 4.660 4.450 4.600 576,637 +0.14(+3.14%)
Apr 27, 2023 4.500 4.540 4.410 4.460 290,806 -0.07(-1.55%)
Apr 26, 2023 4.640 4.660 4.430 4.530 569,789 -0.15(-3.21%)
Apr 25, 2023 4.620 4.730 4.570 4.680 401,689 +0.02(+0.43%)
Apr 24, 2023 4.550 4.670 4.540 4.660 369,540 +0.09(+1.97%)
Apr 21, 2023 4.590 4.590 4.470 4.570 368,054 +0.02(+0.44%)
Apr 20, 2023 4.570 4.600 4.460 4.550 531,838 -0.08(-1.73%)
Apr 19, 2023 4.690 4.690 4.490 4.630 922,165 -0.08(-1.70%)
Apr 18, 2023 4.820 4.820 4.660 4.710 921,324 -0.12(-2.48%)
Apr 17, 2023 4.940 4.940 4.770 4.830 884,336 -0.10(-2.03%)
Apr 14, 2023 4.840 4.940 4.800 4.930 618,589 +0.10(+2.07%)
Apr 13, 2023 4.700 4.840 4.630 4.830 695,808 +0.13(+2.77%)
Apr 12, 2023 4.780 4.840 4.700 4.700 507,282 -0.05(-1.05%)
Apr 11, 2023 4.800 4.800 4.690 4.750 424,987 -0.04(-0.84%)
Apr 10, 2023 4.770 4.900 4.750 4.790 761,324 +0.05(+1.05%)
Apr 06, 2023 4.740 0 -0.02(-0.42%)
Apr 05, 2023 4.770 4.800 4.670 4.760 294,145 -0.02(-0.42%)
Apr 04, 2023 4.890 4.890 4.680 4.780 452,572 -0.11(-2.25%)
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.