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 (%)
Aug 31, 2007 7.120 7.250 7.070 7.120 282,343 +0.00(+0.00%)
Aug 30, 2007 7.100 7.260 7.080 7.120 309,574 +0.02(+0.28%)
Aug 29, 2007 7.100 7.210 6.960 7.100 308,888 +0.10(+1.43%)
Aug 28, 2007 7.250 7.250 6.900 7.000 69,840 -0.18(-2.51%)
Aug 27, 2007 7.570 7.800 7.040 7.180 484,221 -0.32(-4.27%)
Aug 24, 2007 7.560 7.600 7.400 7.500 271,636 +0.05(+0.67%)
Aug 23, 2007 7.500 7.700 7.430 7.450 1,056,716 -0.22(-2.87%)
Aug 22, 2007 7.680 7.750 7.410 7.670 1,631,886 +0.04(+0.52%)
Aug 21, 2007 7.640 7.740 7.570 7.630 260,881 -0.07(-0.91%)
Aug 20, 2007 7.980 7.980 7.540 7.700 157,310 -0.30(-3.75%)
Aug 17, 2007 7.800 8.060 7.600 8.000 198,348 +0.37(+4.85%)
Aug 16, 2007 8.050 8.050 7.350 7.630 277,146 -0.51(-6.27%)
Aug 15, 2007 8.220 8.360 8.070 8.140 207,831 +0.09(+1.12%)
Aug 14, 2007 8.230 8.260 8.020 8.050 52,941 -0.05(-0.62%)
Aug 13, 2007 8.000 8.350 7.960 8.100 515,109 +0.14(+1.76%)
Aug 10, 2007 8.000 8.050 7.700 7.960 263,861 +0.13(+1.66%)
Aug 09, 2007 7.600 7.900 7.500 7.830 499,465 +0.24(+3.16%)
Aug 08, 2007 7.720 7.810 7.450 7.590 129,343 -0.02(-0.26%)
Aug 07, 2007 7.570 7.700 7.340 7.610 199,442 +0.05(+0.66%)
Aug 06, 2007 7.650 7.650 7.520 7.560 285,666 +0.00(+0.00%)
Aug 03, 2007 7.650 7.650 7.520 7.560 285,666 +0.04(+0.53%)
Aug 02, 2007 8.170 8.170 7.520 7.520 247,114 -0.28(-3.59%)
Aug 01, 2007 8.350 8.350 7.600 7.800 435,152 -0.39(-4.76%)
Jul 31, 2007 8.280 8.500 8.190 8.190 172,080 +0.04(+0.49%)
Jul 30, 2007 8.400 8.400 8.060 8.150 61,735 -0.14(-1.69%)
Jul 27, 2007 8.200 8.450 8.200 8.290 51,187 -0.06(-0.72%)
Jul 26, 2007 8.710 8.710 8.190 8.350 111,904 -0.36(-4.13%)
Jul 25, 2007 8.850 8.920 8.710 8.710 2,700 -0.39(-4.29%)
Jul 24, 2007 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 23, 2007 9.400 9.430 9.050 9.100 119,115 -0.33(-3.50%)
Jul 20, 2007 9.610 9.690 9.410 9.430 69,238 -0.27(-2.78%)
Jul 19, 2007 9.750 9.790 9.560 9.700 236,945 -0.01(-0.10%)
Jul 18, 2007 9.600 9.820 9.590 9.710 86,273 +0.12(+1.25%)
Jul 17, 2007 9.700 9.700 9.530 9.590 112,445 -0.11(-1.13%)
Jul 16, 2007 9.850 9.850 9.610 9.700 31,584 -0.05(-0.51%)
Jul 13, 2007 9.600 9.850 9.530 9.750 60,795 +0.20(+2.09%)
Jul 12, 2007 9.750 9.890 9.450 9.550 96,847 -0.25(-2.55%)
Jul 11, 2007 10.10 10.10 9.720 9.800 201,337 -0.28(-2.78%)
Jul 10, 2007 10.19 10.25 10.02 10.08 206,922 -0.24(-2.33%)
Jul 09, 2007 9.980 10.47 9.910 10.32 107,563 +0.32(+3.20%)
Jul 06, 2007 10.25 10.25 9.940 10.00 84,715 -0.19(-1.86%)
Jul 05, 2007 10.55 10.55 10.03 10.19 82,219 -0.13(-1.26%)
Jul 03, 2007 10.50 10.50 10.25 10.32 62,796 +0.00(+0.00%)
Jul 02, 2007 10.16 10.34 10.16 10.32 35,506 +0.00(+0.00%)
Jun 29, 2007 10.16 10.34 10.16 10.32 35,506 +0.06(+0.58%)
Jun 28, 2007 10.42 10.58 10.15 10.26 30,972 -0.16(-1.54%)
Jun 27, 2007 10.08 10.42 10.05 10.42 78,075 +0.29(+2.86%)
Jun 26, 2007 10.31 10.37 10.03 10.13 121,650 -0.25(-2.41%)
Jun 25, 2007 10.70 10.71 10.25 10.38 378,524 -0.44(-4.07%)
Jun 22, 2007 11.03 11.03 10.74 10.82 175,400 -0.23(-2.08%)
Jun 21, 2007 11.07 11.24 10.81 11.05 291,099 -0.02(-0.18%)
Jun 20, 2007 11.58 11.58 11.07 11.07 118,140 -0.43(-3.74%)
Jun 19, 2007 11.60 11.60 11.40 11.50 299,538 -0.08(-0.69%)
Jun 18, 2007 11.55 11.65 11.53 11.58 289,513 +0.08(+0.70%)
Jun 15, 2007 11.72 11.72 11.42 11.50 377,272 -0.17(-1.46%)
Jun 14, 2007 11.50 11.97 11.50 11.67 438,825 +0.22(+1.92%)
Jun 13, 2007 11.44 11.46 11.40 11.45 593,716 +0.01(+0.09%)
Jun 12, 2007 11.50 11.56 11.40 11.44 300,349 -0.10(-0.87%)
Jun 11, 2007 11.61 11.70 11.51 11.54 72,504 -0.06(-0.52%)
Jun 08, 2007 11.60 11.73 11.40 11.60 257,349 -0.08(-0.68%)
Jun 07, 2007 12.13 12.26 11.51 11.68 421,806 -0.50(-4.11%)
Jun 06, 2007 12.25 12.26 12.01 12.18 504,715 -0.12(-0.98%)
Jun 05, 2007 12.15 12.35 12.02 12.30 258,324 +0.06(+0.49%)
Jun 04, 2007 11.88 12.30 11.88 12.24 257,579 +0.42(+3.55%)
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.