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 )

4.460 +0.020 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
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.