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 )

4.450 +0.050 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.450 4.510 4.380 4.450 343,470 +0.05(+1.14%)
May 30, 2024 4.440 4.500 4.370 4.400 259,104 -0.04(-0.90%)
May 29, 2024 4.470 4.540 4.390 4.440 264,961 -0.05(-1.11%)
May 28, 2024 4.340 4.510 4.340 4.490 806,678 +0.16(+3.70%)
May 27, 2024 4.330 4.370 4.320 4.330 127,537 -0.02(-0.46%)
May 24, 2024 4.360 4.380 4.320 4.350 103,955 +0.03(+0.69%)
May 23, 2024 4.410 4.500 4.290 4.320 193,549 -0.09(-2.04%)
May 22, 2024 4.430 4.460 4.370 4.410 149,506 -0.06(-1.34%)
May 21, 2024 4.460 4.570 4.460 4.470 158,407 -0.03(-0.67%)
May 17, 2024 4.500 0 +0.06(+1.35%)
May 16, 2024 4.440 4.500 4.410 4.440 228,998 -0.03(-0.67%)
May 15, 2024 4.420 4.470 4.340 4.470 252,876 +0.06(+1.36%)
May 14, 2024 4.370 4.420 4.360 4.410 115,059 -0.02(-0.45%)
May 13, 2024 4.410 4.500 4.360 4.430 214,254 +0.01(+0.23%)
May 10, 2024 4.600 4.600 4.380 4.420 424,198 -0.14(-3.07%)
May 09, 2024 4.540 4.600 4.510 4.560 173,050 +0.05(+1.11%)
May 08, 2024 4.560 4.560 4.470 4.510 407,483 -0.10(-2.17%)
May 07, 2024 4.570 4.670 4.480 4.610 225,106 +0.03(+0.66%)
May 06, 2024 4.500 4.670 4.490 4.580 264,751 +0.12(+2.69%)
May 03, 2024 4.450 4.460 4.370 4.460 114,110 +0.02(+0.45%)
May 02, 2024 4.340 4.470 4.320 4.440 148,676 +0.10(+2.30%)
May 01, 2024 4.490 4.560 4.330 4.340 256,404 -0.18(-3.98%)
Apr 30, 2024 4.630 4.630 4.520 4.520 226,020 -0.15(-3.21%)
Apr 29, 2024 4.580 4.680 4.500 4.670 386,796 +0.12(+2.64%)
Apr 26, 2024 4.620 4.680 4.540 4.550 215,746 -0.08(-1.73%)
Apr 25, 2024 4.530 4.670 4.500 4.630 247,856 +0.07(+1.54%)
Apr 24, 2024 4.550 4.580 4.490 4.560 314,095 -0.03(-0.65%)
Apr 23, 2024 4.380 4.590 4.380 4.590 158,695 +0.17(+3.85%)
Apr 22, 2024 4.390 4.460 4.370 4.420 151,776 +0.01(+0.23%)
Apr 19, 2024 4.400 4.510 4.400 4.410 159,184 +0.01(+0.23%)
Apr 18, 2024 4.530 4.560 4.390 4.400 186,357 -0.10(-2.22%)
Apr 17, 2024 4.490 4.570 4.480 4.500 215,388 +0.01(+0.22%)
Apr 16, 2024 4.560 4.600 4.470 4.490 275,262 -0.09(-1.97%)
Apr 15, 2024 4.770 4.800 4.570 4.580 399,544 -0.18(-3.78%)
Apr 12, 2024 4.900 4.950 4.750 4.760 351,153 -0.07(-1.45%)
Apr 11, 2024 4.970 4.970 4.800 4.830 333,947 -0.12(-2.42%)
Apr 10, 2024 4.720 5.030 4.720 4.950 490,653 +0.20(+4.21%)
Apr 09, 2024 4.770 4.810 4.700 4.750 219,965 +0.00(+0.00%)
Apr 08, 2024 4.700 4.800 4.680 4.750 497,510 +0.03(+0.64%)
Apr 05, 2024 4.810 4.810 4.710 4.720 151,415 -0.03(-0.63%)
Apr 04, 2024 4.840 4.840 4.730 4.750 164,353 -0.09(-1.86%)
Apr 03, 2024 4.720 4.870 4.720 4.840 206,433 +0.09(+1.89%)
Apr 02, 2024 4.700 4.760 4.660 4.750 161,332 +0.09(+1.93%)
Apr 01, 2024 4.650 4.730 4.570 4.660 390,917 +0.01(+0.22%)
Mar 28, 2024 4.650 0 +0.00(+0.00%)
Mar 27, 2024 4.520 4.660 4.480 4.650 209,128 +0.10(+2.20%)
Mar 26, 2024 4.610 4.650 4.500 4.550 211,664 -0.02(-0.44%)
Mar 25, 2024 4.420 4.610 4.420 4.570 187,480 +0.18(+4.10%)
Mar 22, 2024 4.550 4.550 4.360 4.390 165,620 -0.13(-2.88%)
Mar 21, 2024 4.540 4.570 4.480 4.520 257,028 +0.00(+0.00%)
Mar 20, 2024 4.530 4.560 4.450 4.520 167,629 -0.06(-1.31%)
Mar 19, 2024 4.530 4.590 4.500 4.580 239,892 +0.01(+0.22%)
Mar 18, 2024 4.500 4.590 4.490 4.570 177,165 +0.11(+2.47%)
Mar 15, 2024 4.490 4.550 4.460 4.460 134,536 -0.06(-1.33%)
Mar 14, 2024 4.450 4.520 4.430 4.520 155,833 +0.07(+1.57%)
Mar 13, 2024 4.370 4.490 4.370 4.450 149,304 +0.13(+3.01%)
Mar 12, 2024 4.470 4.510 4.280 4.320 241,779 -0.15(-3.36%)
Mar 11, 2024 4.510 4.520 4.350 4.470 213,180 -0.09(-1.97%)
Mar 08, 2024 4.590 4.650 4.550 4.560 223,275 -0.07(-1.51%)
Mar 07, 2024 4.670 4.670 4.580 4.630 206,991 -0.04(-0.86%)
Mar 06, 2024 4.790 4.790 4.610 4.670 357,088 -0.08(-1.68%)
Mar 05, 2024 4.610 4.790 4.610 4.750 289,927 +0.09(+1.93%)
Mar 04, 2024 4.610 4.720 4.610 4.660 300,252 +0.09(+1.97%)
Mar 01, 2024 4.520 4.610 4.480 4.570 227,834 +0.09(+2.01%)
Feb 29, 2024 4.400 4.510 4.400 4.480 430,401 +0.07(+1.59%)
Feb 28, 2024 4.450 4.490 4.390 4.410 153,756 -0.07(-1.56%)
Feb 27, 2024 4.260 4.490 4.180 4.480 427,384 +0.26(+6.16%)
Feb 26, 2024 4.180 4.220 4.150 4.220 108,142 +0.03(+0.72%)
Feb 23, 2024 4.250 4.250 4.150 4.190 109,944 -0.09(-2.10%)
Feb 22, 2024 4.400 4.400 4.260 4.280 101,935 -0.07(-1.61%)
Feb 21, 2024 4.130 4.410 4.130 4.350 384,085 +0.24(+5.84%)
Feb 20, 2024 4.210 4.210 4.110 4.110 93,885 -0.08(-1.91%)
Feb 16, 2024 4.190 0 +0.01(+0.24%)
Feb 15, 2024 4.010 4.220 4.010 4.180 355,569 +0.18(+4.50%)
Feb 14, 2024 3.960 4.120 3.940 4.000 466,739 +0.00(+0.00%)
Feb 13, 2024 4.000 4.040 3.820 4.000 315,181 -0.01(-0.25%)
Feb 12, 2024 4.050 4.120 4.000 4.010 221,656 -0.09(-2.20%)
Feb 09, 2024 4.070 4.120 3.900 4.100 600,098 -0.04(-0.97%)
Feb 08, 2024 4.100 4.190 4.090 4.140 145,649 +0.05(+1.22%)
Feb 07, 2024 3.920 4.100 3.900 4.090 215,052 +0.18(+4.60%)
Feb 06, 2024 3.810 3.940 3.810 3.910 240,818 +0.09(+2.36%)
Feb 05, 2024 3.910 3.910 3.730 3.820 476,112 -0.14(-3.54%)
Feb 02, 2024 4.070 4.100 3.930 3.960 327,401 -0.15(-3.65%)
Feb 01, 2024 4.170 4.240 4.080 4.110 210,404 -0.07(-1.67%)
Jan 31, 2024 4.230 4.230 4.160 4.180 216,257 -0.05(-1.18%)
Jan 30, 2024 4.220 4.300 4.220 4.230 102,870 -0.05(-1.17%)
Jan 29, 2024 4.360 4.380 4.190 4.280 333,200 -0.12(-2.73%)
Jan 26, 2024 4.410 4.480 4.360 4.400 126,726 -0.02(-0.45%)
Jan 25, 2024 4.460 4.480 4.340 4.420 104,413 +0.02(+0.45%)
Jan 24, 2024 4.360 4.430 4.320 4.400 125,022 +0.08(+1.85%)
Jan 23, 2024 4.250 4.360 4.250 4.320 207,253 +0.07(+1.65%)
Jan 22, 2024 4.240 4.270 4.150 4.250 153,245 -0.03(-0.70%)
Jan 19, 2024 4.380 4.380 4.230 4.280 170,777 -0.05(-1.15%)
Jan 18, 2024 4.390 4.390 4.290 4.330 245,153 -0.04(-0.92%)
Jan 17, 2024 4.490 4.540 4.370 4.370 575,025 -0.15(-3.32%)
Jan 16, 2024 4.720 4.740 4.480 4.520 289,102 -0.18(-3.83%)
Jan 15, 2024 4.710 4.730 4.680 4.700 42,962 +0.01(+0.21%)
Jan 12, 2024 4.590 4.720 4.590 4.690 493,841 +0.14(+3.08%)
Jan 11, 2024 4.540 4.550 4.420 4.550 251,779 +0.04(+0.89%)
Jan 10, 2024 4.570 4.650 4.500 4.510 225,514 -0.05(-1.10%)
Jan 09, 2024 4.520 4.620 4.470 4.560 231,570 +0.06(+1.33%)
Jan 08, 2024 4.460 4.520 4.370 4.500 169,825 -0.06(-1.32%)
Jan 05, 2024 4.520 4.570 4.470 4.560 116,607 +0.07(+1.56%)
Jan 04, 2024 4.570 4.570 4.460 4.490 138,507 -0.07(-1.54%)
Jan 03, 2024 4.460 4.570 4.420 4.560 142,087 +0.08(+1.79%)
Jan 02, 2024 4.590 4.610 4.430 4.480 195,190 -0.06(-1.32%)
Dec 29, 2023 4.540 0 +0.04(+0.89%)
Dec 28, 2023 4.550 4.550 4.490 4.500 190,935 -0.05(-1.10%)
Dec 27, 2023 4.670 4.680 4.550 4.550 134,357 -0.04(-0.87%)
Dec 22, 2023 4.590 0 -0.03(-0.65%)
Dec 21, 2023 4.480 4.630 4.480 4.620 187,541 +0.04(+0.87%)
Dec 20, 2023 4.580 4.670 4.540 4.580 365,142 +0.02(+0.44%)
Dec 19, 2023 4.510 4.620 4.490 4.560 351,008 +0.06(+1.33%)
Dec 18, 2023 4.400 4.610 4.400 4.500 447,715 +0.17(+3.93%)
Dec 15, 2023 4.390 4.450 4.280 4.330 655,667 -0.06(-1.37%)
Dec 14, 2023 4.400 4.450 4.360 4.390 1,938,550 +0.07(+1.62%)
Dec 13, 2023 4.200 4.330 4.200 4.320 570,565 +0.14(+3.35%)
Dec 12, 2023 4.370 4.370 4.130 4.180 691,320 -0.26(-5.86%)
Dec 11, 2023 4.710 4.710 4.410 4.440 444,982 -0.31(-6.53%)
Dec 08, 2023 4.700 4.800 4.700 4.750 273,469 +0.06(+1.28%)
Dec 07, 2023 4.700 4.780 4.650 4.690 406,163 -0.01(-0.21%)
Dec 06, 2023 4.700 4.800 4.660 4.700 348,155 -0.04(-0.84%)
Dec 05, 2023 4.800 4.840 4.740 4.740 208,622 -0.07(-1.46%)
Dec 04, 2023 4.910 4.950 4.760 4.810 392,534 -0.08(-1.64%)
Dec 01, 2023 4.840 4.950 4.840 4.890 425,265 +0.08(+1.66%)
Nov 30, 2023 4.910 4.940 4.760 4.810 709,108 -0.07(-1.43%)
Nov 29, 2023 4.910 4.910 4.790 4.880 502,924 +0.02(+0.41%)
Nov 28, 2023 4.930 4.950 4.830 4.860 484,498 -0.08(-1.62%)
Nov 27, 2023 5.120 5.130 4.940 4.940 439,905 -0.26(-5.00%)
Nov 24, 2023 5.110 5.250 5.060 5.200 394,012 +0.03(+0.58%)
Nov 23, 2023 5.130 5.180 5.100 5.170 154,454 +0.08(+1.57%)
Nov 22, 2023 5.140 5.210 5.050 5.090 398,110 -0.11(-2.12%)
Nov 21, 2023 5.350 5.350 5.200 5.200 335,419 -0.11(-2.07%)
Nov 20, 2023 5.410 5.490 5.310 5.310 193,008 -0.07(-1.30%)
Nov 17, 2023 5.420 5.510 5.380 5.380 315,631 -0.01(-0.19%)
Nov 16, 2023 5.520 5.570 5.290 5.390 323,011 -0.17(-3.06%)
Nov 15, 2023 5.620 5.710 5.540 5.560 331,062 -0.06(-1.07%)
Nov 14, 2023 5.550 5.660 5.520 5.620 302,715 +0.08(+1.44%)
Nov 13, 2023 5.480 5.570 5.340 5.540 377,033 +0.07(+1.28%)
Nov 10, 2023 5.450 5.510 5.310 5.470 375,630 +0.10(+1.86%)
Nov 09, 2023 5.360 5.430 5.280 5.370 425,536 +0.00(+0.00%)
Nov 08, 2023 5.650 5.660 5.350 5.370 332,736 -0.30(-5.29%)
Nov 07, 2023 5.990 5.990 5.660 5.670 316,756 -0.24(-4.06%)
Nov 06, 2023 6.200 6.200 5.870 5.910 366,944 -0.23(-3.75%)
Nov 03, 2023 6.200 6.260 6.050 6.140 251,472 -0.09(-1.44%)
Nov 02, 2023 6.170 6.290 6.120 6.230 334,146 +0.08(+1.30%)
Nov 01, 2023 6.230 6.280 6.110 6.150 231,441 -0.04(-0.65%)
Oct 31, 2023 6.020 6.260 5.980 6.190 382,261 +0.20(+3.34%)
Oct 30, 2023 5.990 6.060 5.900 5.990 163,427 -0.01(-0.17%)
Oct 27, 2023 5.970 6.020 5.840 6.000 212,903 +0.03(+0.50%)
Oct 26, 2023 5.860 5.970 5.780 5.970 248,171 +0.02(+0.34%)
Oct 25, 2023 5.930 5.960 5.810 5.950 163,282 +0.02(+0.34%)
Oct 24, 2023 5.920 5.950 5.770 5.930 548,577 +0.02(+0.34%)
Oct 23, 2023 6.030 6.100 5.880 5.910 195,071 -0.16(-2.64%)
Oct 20, 2023 6.160 6.160 6.030 6.070 217,399 -0.12(-1.94%)
Oct 19, 2023 6.100 6.270 6.050 6.190 262,623 +0.07(+1.14%)
Oct 18, 2023 6.140 6.230 6.090 6.120 420,259 +0.01(+0.16%)
Oct 17, 2023 6.100 6.160 6.060 6.110 327,436 -0.02(-0.33%)
Oct 16, 2023 6.140 6.170 6.000 6.130 225,279 -0.03(-0.49%)
Oct 13, 2023 6.240 6.250 6.120 6.160 454,782 -0.01(-0.16%)
Oct 12, 2023 6.150 6.220 6.030 6.170 406,997 +0.04(+0.65%)
Oct 11, 2023 6.050 6.130 5.980 6.130 233,709 +0.00(+0.00%)
Oct 10, 2023 6.010 6.130 6.000 6.130 371,232 +0.21(+3.55%)
Oct 06, 2023 5.920 0 +0.21(+3.68%)
Oct 05, 2023 5.440 5.730 5.440 5.710 281,637 +0.23(+4.20%)
Oct 04, 2023 5.630 5.680 5.350 5.480 540,637 -0.29(-5.03%)
Oct 03, 2023 5.720 5.790 5.700 5.770 148,548 +0.03(+0.52%)
Oct 02, 2023 5.870 5.910 5.710 5.740 242,855 -0.09(-1.54%)
Sep 29, 2023 6.060 6.060 5.830 5.830 224,226 -0.17(-2.83%)
Sep 28, 2023 6.050 6.220 5.950 6.000 469,526 -0.04(-0.66%)
Sep 27, 2023 6.000 6.110 5.950 6.040 212,518 +0.13(+2.20%)
Sep 26, 2023 5.980 6.050 5.850 5.910 249,403 -0.12(-1.99%)
Sep 25, 2023 5.960 6.070 6.020 6.030 124,471 +0.07(+1.17%)
Sep 22, 2023 5.950 6.010 5.920 5.960 128,081 +0.06(+1.02%)
Sep 21, 2023 6.090 6.110 5.890 5.900 164,533 -0.19(-3.12%)
Sep 20, 2023 6.160 6.260 6.080 6.090 187,746 -0.08(-1.30%)
Sep 19, 2023 6.400 6.450 6.140 6.170 277,518 -0.21(-3.29%)
Sep 18, 2023 6.520 6.520 6.330 6.380 194,100 -0.10(-1.54%)
Sep 15, 2023 6.570 6.570 6.410 6.480 254,205 -0.11(-1.67%)
Sep 14, 2023 6.540 6.600 6.520 6.590 143,913 +0.11(+1.70%)
Sep 13, 2023 6.570 6.600 6.430 6.480 181,856 -0.08(-1.22%)
Sep 12, 2023 6.440 6.580 6.440 6.560 162,137 +0.17(+2.66%)
Sep 11, 2023 6.510 6.580 6.380 6.390 270,724 -0.12(-1.84%)
Sep 08, 2023 6.460 6.540 6.360 6.510 255,633 +0.11(+1.72%)
Sep 07, 2023 6.380 6.450 6.320 6.400 219,624 -0.05(-0.78%)
Sep 06, 2023 6.500 6.570 6.410 6.450 310,193 -0.06(-0.92%)
Sep 05, 2023 6.490 6.570 6.440 6.510 387,105 +0.06(+0.93%)
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.