Crew Energy (OP: CWEGF )
3.097
-0.063
(-1.98%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | -0.15(-4.77%) |
| Sep 28, 2015 | 3.150 | 3.150 | 3.150 | 0 | -0.44(-12.26%) | |
| Sep 25, 2015 | 3.590 | 3.590 | 3.590 | 3.590 | 1,500 | +0.03(+0.84%) |
| Sep 23, 2015 | 3.560 | 3.560 | 3.560 | 0 | -0.05(-1.39%) | |
| Sep 22, 2015 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 | +0.17(+4.95%) |
| Sep 21, 2015 | 3.390 | 3.440 | 3.390 | 3.440 | 850 | +0.09(+2.69%) |
| Sep 16, 2015 | 3.350 | 3.350 | 3.350 | 0 | +0.12(+3.72%) | |
| Sep 15, 2015 | 3.230 | 3.230 | 3.230 | 3.230 | 250 | +0.12(+3.79%) |
| Sep 14, 2015 | 3.112 | 3.112 | 3.112 | 3.112 | 2,590 | -0.02(-0.58%) |
| Sep 11, 2015 | 3.130 | 3.130 | 3.130 | 3.130 | 5,100 | -0.05(-1.64%) |
| Sep 10, 2015 | 3.197 | 3.197 | 3.182 | 3.182 | 2,700 | -0.14(-4.15%) |
| Sep 01, 2015 | 3.320 | 3.320 | 3.320 | 0 | +0.47(+16.49%) | |
| Aug 27, 2015 | 2.850 | 2.850 | 2.850 | 0 | +0.27(+10.36%) | |
| Aug 24, 2015 | 2.583 | 2.583 | 2.583 | 0 | -0.27(-9.39%) | |
| Aug 21, 2015 | 2.930 | 2.960 | 2.800 | 2.850 | 4,276 | -0.14(-4.75%) |
| Aug 20, 2015 | 2.980 | 2.992 | 2.980 | 2.992 | 1,530 | -0.03(-1.02%) |
| Aug 19, 2015 | 3.020 | 3.023 | 3.020 | 3.023 | 23,400 | -0.30(-8.95%) |
| Aug 18, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 2,071 | -0.13(-3.76%) |
| Aug 17, 2015 | 3.450 | 3.450 | 3.450 | 3.450 | 47,639 | -0.01(-0.35%) |
| Aug 14, 2015 | 3.688 | 3.700 | 3.462 | 3.462 | 7,011 | -0.27(-7.19%) |
| Aug 13, 2015 | 3.722 | 3.730 | 3.722 | 3.730 | 1,206 | -0.07(-1.84%) |
| Aug 12, 2015 | 3.774 | 3.800 | 3.774 | 3.800 | 3,416 | +0.13(+3.54%) |
| Aug 11, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 200 | -0.17(-4.30%) |
| Aug 10, 2015 | 3.662 | 3.835 | 3.662 | 3.835 | 6,540 | +0.40(+11.48%) |
| Aug 07, 2015 | 3.650 | 3.650 | 3.440 | 3.440 | 1,332 | -0.10(-2.82%) |
| Aug 06, 2015 | 3.536 | 3.540 | 3.535 | 3.540 | 2,500 | +0.11(+3.21%) |
| Aug 05, 2015 | 3.490 | 3.494 | 3.430 | 3.430 | 3,000 | -0.24(-6.57%) |
| Jul 31, 2015 | 3.671 | 3.671 | 3.671 | 0 | -0.01(-0.32%) | |
| Jul 30, 2015 | 3.619 | 3.683 | 3.619 | 3.683 | 2,647 | -0.28(-7.15%) |
| Jul 24, 2015 | 3.966 | 3.966 | 3.966 | 0 | +0.12(+3.20%) | |
| Jul 21, 2015 | 3.844 | 3.844 | 3.844 | 0 | -0.15(-3.64%) | |
| Jul 17, 2015 | 3.989 | 3.989 | 3.989 | 0 | -0.33(-7.67%) | |
| Jul 16, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | +0.09(+2.08%) |
| Jul 10, 2015 | 4.232 | 4.232 | 4.232 | 0 | -0.11(-2.49%) | |
| Jul 09, 2015 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 | +0.16(+3.83%) |
| Jul 08, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 200 | +0.04(+1.08%) |
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.
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.
