Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crew Energy (OP: CWEGF )

5.510 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 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 (%)
Oct 03, 2024 5.510 0 +0.14(+2.61%)
Oct 02, 2024 4.990 5.471 4.990 5.370 11,466 -0.02(-0.37%)
Oct 01, 2024 5.360 5.390 5.350 5.390 16,279 +0.07(+1.32%)
Sep 30, 2024 5.280 5.320 5.280 5.320 20,597 +0.12(+2.31%)
Sep 27, 2024 5.160 5.200 5.012 5.200 30,114 +0.15(+2.97%)
Sep 26, 2024 5.070 5.070 4.987 5.050 125,552 -0.02(-0.39%)
Sep 25, 2024 5.110 5.110 5.070 5.070 61,381 -0.04(-0.78%)
Sep 24, 2024 4.900 5.110 4.900 5.110 73,406 +0.08(+1.59%)
Sep 23, 2024 4.934 5.080 4.926 5.030 38,204 +0.10(+1.95%)
Sep 20, 2024 5.000 5.000 4.934 4.934 26,363 -0.09(-1.74%)
Sep 19, 2024 4.990 5.021 4.900 5.021 81,738 +0.07(+1.37%)
Sep 18, 2024 4.940 4.970 4.940 4.954 41,102 -0.07(-1.32%)
Sep 17, 2024 4.990 5.020 4.990 5.020 92,146 +0.03(+0.70%)
Sep 16, 2024 4.957 4.985 4.940 4.985 42,580 +0.02(+0.30%)
Sep 13, 2024 5.130 5.130 4.970 4.970 29,086 +0.02(+0.49%)
Sep 12, 2024 4.973 4.990 4.946 4.946 11,767 +0.02(+0.32%)
Sep 11, 2024 4.873 4.949 4.840 4.930 52,562 +0.07(+1.44%)
Sep 10, 2024 4.880 4.880 4.800 4.860 62,548 -0.09(-1.82%)
Sep 09, 2024 5.057 5.057 4.950 4.950 121,184 -0.10(-1.92%)
Sep 06, 2024 5.050 5.050 5.030 5.047 121,420 +0.01(+0.14%)
Sep 05, 2024 5.027 5.050 5.013 5.040 60,806 +0.04(+0.80%)
Sep 04, 2024 4.990 5.000 4.990 5.000 85,878 +0.04(+0.81%)
Sep 03, 2024 4.957 5.080 4.957 4.960 17,913 -0.17(-3.31%)
Aug 30, 2024 5.160 5.160 5.110 5.130 9,106 -0.07(-1.35%)
Aug 29, 2024 5.220 5.220 5.180 5.200 176,408 +0.00(+0.00%)
Aug 28, 2024 5.210 5.293 5.200 5.200 941,824 -0.10(-1.89%)
Aug 27, 2024 5.280 5.305 5.240 5.300 161,105 -0.05(-0.93%)
Aug 26, 2024 5.300 5.350 5.300 5.350 141,318 +0.10(+1.90%)
Aug 23, 2024 5.240 5.270 5.230 5.250 112,346 +0.07(+1.35%)
Aug 22, 2024 5.130 5.212 5.120 5.180 139,989 +0.04(+0.78%)
Aug 21, 2024 4.440 5.200 4.440 5.140 168,648 +0.00(+0.00%)
Aug 20, 2024 5.160 5.160 5.127 5.140 76,210 -0.03(-0.58%)
Aug 19, 2024 5.210 5.270 5.170 5.170 138,761 -0.04(-0.77%)
Aug 16, 2024 5.210 5.240 5.200 5.210 99,528 -0.00(-0.00%)
Aug 15, 2024 5.140 5.245 5.100 5.210 171,508 +0.09(+1.76%)
Aug 14, 2024 5.056 5.170 5.056 5.120 124,712 +0.04(+0.79%)
Aug 13, 2024 4.950 5.080 4.900 5.080 374,623 +0.09(+1.80%)
Aug 12, 2024 4.010 5.050 4.010 4.990 1,778,517 +2.16(+76.23%)
Aug 09, 2024 2.920 2.940 2.812 2.832 38,995 -0.08(-2.90%)
Aug 08, 2024 2.840 2.930 2.800 2.916 13,116 +0.14(+4.89%)
Aug 07, 2024 2.828 2.840 2.773 2.780 32,388 -0.02(-0.71%)
Aug 06, 2024 2.715 2.816 2.715 2.800 78,690 +0.07(+2.56%)
Aug 05, 2024 2.610 2.730 2.610 2.730 3,507 -0.05(-1.80%)
Aug 02, 2024 2.810 2.810 2.620 2.780 144,244 -0.06(-2.11%)
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.