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, 2022 6.390 6.700 6.250 6.500 766,292 -0.10(-1.52%)
Aug 30, 2022 6.750 6.750 6.390 6.600 890,062 -0.27(-3.93%)
Aug 29, 2022 6.630 6.990 6.630 6.870 722,349 +0.22(+3.31%)
Aug 26, 2022 6.780 6.870 6.640 6.650 686,069 -0.13(-1.92%)
Aug 25, 2022 6.800 6.920 6.770 6.780 509,543 +0.01(+0.15%)
Aug 24, 2022 6.710 6.920 6.710 6.770 976,931 +0.09(+1.35%)
Aug 23, 2022 6.490 6.950 6.480 6.680 1,838,770 +0.21(+3.25%)
Aug 22, 2022 6.250 6.490 6.150 6.470 685,627 +0.12(+1.89%)
Aug 19, 2022 6.270 6.380 6.210 6.350 817,692 +0.03(+0.47%)
Aug 18, 2022 6.100 6.420 6.090 6.320 1,003,519 +0.30(+4.98%)
Aug 17, 2022 5.940 6.130 5.940 6.020 304,324 +0.07(+1.18%)
Aug 16, 2022 6.140 6.370 5.950 5.950 659,626 -0.13(-2.14%)
Aug 15, 2022 5.890 6.120 5.720 6.080 661,543 -0.07(-1.14%)
Aug 12, 2022 5.920 6.200 5.870 6.150 1,552,818 +0.21(+3.54%)
Aug 11, 2022 5.830 6.050 5.800 5.940 802,556 +0.19(+3.30%)
Aug 10, 2022 5.690 5.830 5.510 5.750 822,351 +0.20(+3.60%)
Aug 09, 2022 5.550 5.930 5.510 5.550 2,136,287 +0.26(+4.91%)
Aug 08, 2022 5.210 5.330 5.110 5.290 487,320 +0.07(+1.34%)
Aug 05, 2022 4.990 5.340 4.910 5.220 413,517 +0.16(+3.16%)
Aug 04, 2022 5.330 5.330 5.050 5.060 592,736 -0.29(-5.42%)
Aug 03, 2022 5.710 5.710 5.220 5.350 649,028 -0.31(-5.48%)
Aug 02, 2022 5.520 5.660 5.410 5.660 609,676 +0.06(+1.07%)
Jul 29, 2022 5.600 0 +0.25(+4.67%)
Jul 28, 2022 5.380 5.530 5.240 5.350 851,318 +0.08(+1.52%)
Jul 27, 2022 5.190 5.280 5.120 5.270 522,370 +0.13(+2.53%)
Jul 26, 2022 5.220 5.360 5.050 5.140 1,134,991 +0.05(+0.98%)
Jul 25, 2022 4.800 5.100 4.780 5.090 564,780 +0.34(+7.16%)
Jul 22, 2022 4.810 4.920 4.740 4.750 573,857 -0.05(-1.04%)
Jul 21, 2022 4.750 4.870 4.650 4.800 870,917 -0.18(-3.61%)
Jul 20, 2022 4.720 5.000 4.650 4.980 1,338,848 +0.25(+5.29%)
Jul 19, 2022 4.710 4.900 4.620 4.730 893,913 +0.03(+0.64%)
Jul 18, 2022 4.640 4.830 4.610 4.700 629,183 +0.19(+4.21%)
Jul 15, 2022 4.440 4.530 4.370 4.510 772,791 +0.17(+3.92%)
Jul 14, 2022 4.240 4.350 4.030 4.340 798,134 -0.08(-1.81%)
Jul 13, 2022 4.310 4.430 4.220 4.420 416,944 +0.04(+0.91%)
Jul 12, 2022 4.410 4.460 4.270 4.380 455,066 -0.19(-4.16%)
Jul 11, 2022 4.490 4.580 4.420 4.570 654,851 -0.03(-0.65%)
Jul 08, 2022 4.710 4.840 4.500 4.600 508,974 -0.02(-0.43%)
Jul 07, 2022 4.400 4.670 4.350 4.620 601,807 +0.39(+9.22%)
Jul 06, 2022 4.430 4.540 3.800 4.230 1,739,051 -0.25(-5.58%)
Jul 05, 2022 4.700 4.740 4.360 4.480 916,857 -0.37(-7.63%)
Jul 04, 2022 4.760 4.940 4.690 4.850 283,381 +0.23(+4.98%)
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%)
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.