Dark

CR
CREW ENERGY INC
stock TSE

Inactive

Aug 2, 2024

3.86CAD-2.278%(-0.09)774,077

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.8600	3.8800	3.6100	3.8600	-2.278%	774,077	0.000%
2024-08-01	4.1000	4.1000	3.8900	3.9500	-3.659%	254,562	-2.278%
2024-07-31	4.0400	4.1200	3.9900	4.1000	+3.535%	327,901	-5.854%
2024-07-30	3.9400	4.0100	3.9000	3.9600	-0.503%	177,941	-2.525%
2024-07-29	4.0500	4.0500	3.8700	3.9800	-1.728%	394,260	-3.015%
2024-07-26	3.9600	4.0500	3.8800	4.0500	+2.015%	223,685	-4.691%
2024-07-25	3.9200	3.9900	3.8600	3.9700	-0.251%	206,221	-2.771%
2024-07-24	4.0600	4.0800	3.9400	3.9800	-1.970%	228,776	-3.015%
2024-07-23	4.0800	4.0800	3.9700	4.0600	-0.976%	378,470	-4.926%
2024-07-22	4.0600	4.1200	4.0100	4.1000	+1.235%	145,340	-5.854%
2024-07-19	4.0700	4.1200	4.0400	4.0500	-1.937%	113,029	-4.691%
2024-07-18	4.0300	4.1300	4.0100	4.1300	+2.228%	412,668	-6.538%
2024-07-17	4.1200	4.1700	4.0200	4.0400	-1.942%	220,712	-4.455%
2024-07-16	4.1400	4.1600	4.1000	4.1200	-0.483%	208,697	-6.311%
2024-07-15	4.2100	4.2100	4.1400	4.1400	-1.193%	78,112	-6.763%
2024-07-12	4.2300	4.2700	4.1700	4.1900	-0.238%	191,406	-7.876%
2024-07-11	4.1500	4.2000	4.0700	4.2000	+2.190%	209,518	-8.095%
2024-07-10	4.1400	4.1700	4.1000	4.1100	-0.725%	109,343	-6.083%
2024-07-09	4.1600	4.1800	4.1100	4.1400	-0.719%	156,796	-6.763%
2024-07-08	4.2400	4.2400	4.1600	4.1700	-1.651%	74,627	-7.434%
2024-07-05	4.4200	4.4200	4.2300	4.2400	-3.636%	310,149	-8.962%
2024-07-04	4.4600	4.4600	4.3800	4.4000	-0.227%	97,512	-12.273%
2024-07-03	4.4400	4.4600	4.4000	4.4100	-0.676%	277,015	-12.472%
2024-07-02	4.3000	4.4400	4.2700	4.4400	+3.497%	176,994	-13.063%
2024-06-28	4.3300	4.3300	4.2600	4.2900	0.000%	146,998	-10.023%
2024-06-27	4.3000	4.3400	4.2500	4.2900	-0.233%	242,814	-10.023%
2024-06-26	4.2900	4.3800	4.2800	4.3000	+0.233%	171,354	-10.233%
2024-06-25	4.3200	4.3400	4.2600	4.2900	-0.464%	77,568	-10.023%
2024-06-24	4.0800	4.3400	4.0800	4.3100	+5.122%	332,960	-10.441%
2024-06-21	4.1000	4.1500	4.0400	4.1000	-0.243%	432,152	-5.854%
2024-06-20	4.2000	4.2500	4.0900	4.1100	-1.439%	360,280	-6.083%
2024-06-19	4.3000	4.3000	4.1600	4.1700	-2.342%	175,208	-7.434%
2024-06-18	4.3000	4.3600	4.2500	4.2700	-0.698%	103,048	-9.602%
2024-06-17	4.2800	4.4000	4.2500	4.3000	+0.233%	375,079	-10.233%
2024-06-14	4.3200	4.3200	4.2000	4.2900	-0.924%	358,841	-10.023%
2024-06-13	4.3900	4.3900	4.2900	4.3300	-1.591%	202,988	-10.855%
2024-06-12	4.5600	4.5800	4.3900	4.4000	-2.004%	193,910	-12.273%
2024-06-11	4.5300	4.5800	4.4200	4.4900	-1.751%	216,066	-14.031%
2024-06-10	4.3500	4.6100	4.3300	4.5700	+5.300%	284,197	-15.536%
2024-06-07	4.3500	4.4200	4.3300	4.3400	-0.686%	218,467	-11.060%
2024-06-06	4.3100	4.4300	4.2900	4.3700	+1.628%	262,503	-11.670%
2024-06-05	4.3000	4.3600	4.2800	4.3000	+0.939%	135,699	-10.233%
2024-06-04	4.2700	4.2800	4.1700	4.2600	-1.389%	488,257	-9.390%
2024-06-03	4.4400	4.4500	4.2500	4.3200	-2.921%	262,116	-10.648%
2024-05-31	4.4500	4.5100	4.3800	4.4500	+1.136%	343,470	-13.258%
2024-05-30	4.4400	4.5000	4.3700	4.4000	-0.901%	259,104	-12.273%
2024-05-29	4.4700	4.5400	4.3900	4.4400	-1.114%	264,961	-13.063%
2024-05-28	4.3400	4.5100	4.3400	4.4900	+3.695%	806,678	-14.031%
2024-05-27	4.3300	4.3700	4.3200	4.3300	-0.460%	127,537	-10.855%
2024-05-24	4.3600	4.3800	4.3200	4.3500	+0.694%	103,955	-11.264%
2024-05-23	4.4100	4.5000	4.2900	4.3200	-2.041%	193,549	-10.648%
2024-05-22	4.4300	4.4600	4.3700	4.4100	-1.342%	149,506	-12.472%
2024-05-21	4.4600	4.5700	4.4600	4.4700	-0.667%	158,407	-13.647%
2024-05-17	4.4900	4.5300	4.4000	4.5000	+1.351%	205,326	-14.222%
2024-05-16	4.4400	4.5000	4.4100	4.4400	-0.671%	228,998	-13.063%
2024-05-15	4.4200	4.4700	4.3400	4.4700	+1.361%	252,876	-13.647%
2024-05-14	4.3700	4.4200	4.3600	4.4100	-0.451%	115,059	-12.472%
2024-05-13	4.4100	4.5000	4.3600	4.4300	+0.226%	214,254	-12.867%
2024-05-10	4.6000	4.6000	4.3800	4.4200	-3.070%	424,198	-12.670%
2024-05-09	4.5400	4.6000	4.5100	4.5600	+1.109%	173,050	-15.351%
2024-05-08	4.5600	4.5600	4.4700	4.5100	-2.169%	407,483	-14.412%
2024-05-07	4.5700	4.6700	4.4800	4.6100	+0.655%	225,106	-16.269%
2024-05-06	4.5000	4.6700	4.4900	4.5800	+3.153%	264,751	-15.721%
2024-05-02	4.3400	4.4700	4.3200	4.4400	+2.304%	148,676	-13.063%
2024-05-01	4.4900	4.5600	4.3300	4.3400	-3.982%	256,404	-11.060%
2024-04-30	4.6300	4.6300	4.5200	4.5200	-3.212%	226,020	-14.602%
2024-04-29	4.5800	4.6800	4.5000	4.6700	+2.637%	386,796	-17.345%
2024-04-26	4.6200	4.6800	4.5400	4.5500	-0.219%	215,746	-15.165%
2024-04-24	4.5500	4.5800	4.4900	4.5600	-0.654%	314,095	-15.351%
2024-04-23	4.3800	4.5900	4.3800	4.5900	+3.846%	158,695	-15.904%
2024-04-22	4.3900	4.4600	4.3700	4.4200	+0.227%	151,776	-12.670%
2024-04-19	4.4000	4.5100	4.4000	4.4100	+0.227%	159,184	-12.472%
2024-04-18	4.5300	4.5600	4.3900	4.4000	-2.004%	186,357	-12.273%
2024-04-16	4.5600	4.6000	4.4700	4.4900	-1.965%	275,262	-14.031%
2024-04-15	4.7700	4.7950	4.5750	4.5800	-3.782%	399,544	-15.721%
2024-04-12	4.9000	4.9500	4.7500	4.7600	-1.449%	351,153	-18.908%
2024-04-11	4.9700	4.9700	4.8000	4.8300	-2.424%	333,947	-20.083%
2024-04-10	4.7200	5.0300	4.7200	4.9500	+4.211%	490,653	-22.020%
2024-04-09	4.7700	4.8100	4.7000	4.7500	0.000%	219,965	-18.737%
2024-04-08	4.7000	4.8050	4.6800	4.7500	+0.636%	497,510	-18.737%
2024-04-05	4.8100	4.8100	4.7100	4.7200	-0.632%	151,415	-18.220%
2024-04-04	4.8400	4.8400	4.7250	4.7500	-1.860%	164,353	-18.737%
2024-04-03	4.7200	4.8700	4.7200	4.8400	+1.895%	206,433	-20.248%
2024-04-02	4.7000	4.7600	4.6600	4.7500	+1.931%	161,332	-18.737%
2024-04-01	4.6500	4.7300	4.5700	4.6600	+0.215%	390,917	-17.167%
2024-03-28	4.6800	4.7050	4.6100	4.6500	0.000%	250,678	-16.989%
2024-03-27	4.5200	4.6600	4.4800	4.6500	+2.198%	209,128	-16.989%
2024-03-26	4.6100	4.6500	4.5000	4.5500	-0.438%	211,664	-15.165%
2024-03-25	4.4200	4.6150	4.4200	4.5700	+4.100%	187,480	-15.536%
2024-03-22	4.5500	4.5500	4.3650	4.3900	-2.876%	165,620	-12.073%
2024-03-21	4.5400	4.5700	4.4750	4.5200	0.000%	257,028	-14.602%
2024-03-20	4.5300	4.5600	4.4500	4.5200	-1.310%	167,629	-14.602%
2024-03-19	4.5300	4.5850	4.5000	4.5800	+2.691%	239,892	-15.721%
2024-03-15	4.4900	4.5500	4.4600	4.4600	-1.327%	134,536	-13.453%
2024-03-14	4.4500	4.5200	4.4300	4.5200	+1.573%	155,833	-14.602%
2024-03-13	4.3700	4.4900	4.3700	4.4500	+3.009%	149,304	-13.258%
2024-03-12	4.4700	4.5050	4.2800	4.3200	-3.356%	241,779	-10.648%
2024-03-11	4.5100	4.5200	4.3500	4.4700	-3.456%	213,180	-13.647%
2024-03-07	4.6700	4.6700	4.5800	4.6300	-0.857%	206,991	-16.631%
2024-03-06	4.7900	4.7900	4.6100	4.6700	+0.215%	357,088	-17.345%
2024-03-04	4.6100	4.7200	4.6100	4.6600	+1.969%	300,252	-17.167%
2024-03-01	4.5200	4.6100	4.4800	4.5700	+2.009%	227,834	-15.536%
2024-02-29	4.4000	4.5100	4.4000	4.4800	+1.587%	430,401	-13.839%
2024-02-28	4.4500	4.4900	4.3900	4.4100	-1.563%	153,756	-12.472%
2024-02-27	4.2600	4.4900	4.1800	4.4800	+6.161%	427,384	-13.839%
2024-02-26	4.1800	4.2200	4.1500	4.2200	+0.716%	108,142	-8.531%
2024-02-23	4.2500	4.2500	4.1500	4.1900	-2.103%	109,944	-7.876%
2024-02-22	4.4000	4.4000	4.2550	4.2800	-1.609%	101,935	-9.813%
2024-02-21	4.1300	4.4100	4.1300	4.3500	+5.839%	384,085	-11.264%
2024-02-20	4.2100	4.2100	4.1050	4.1100	-1.909%	93,885	-6.083%
2024-02-16	4.1700	4.2100	4.1300	4.1900	+0.239%	316,659	-7.876%
2024-02-15	4.0100	4.2200	4.0100	4.1800	+4.500%	355,569	-7.656%
2024-02-14	3.9600	4.1200	3.9400	4.0000	0.000%	466,739	-3.500%
2024-02-13	4.0000	4.0400	3.8150	4.0000	-0.249%	315,181	-3.500%
2024-02-12	4.0500	4.1200	4.0000	4.0100	-2.195%	221,656	-3.741%
2024-02-09	4.0700	4.1200	3.9000	4.1000	-0.966%	600,098	-5.854%
2024-02-08	4.1000	4.1900	4.0900	4.1400	+1.222%	145,649	-6.763%
2024-02-07	3.9200	4.1000	3.9000	4.0900	+4.604%	215,052	-5.623%
2024-02-06	3.8100	3.9350	3.8100	3.9100	+2.356%	240,818	-1.279%
2024-02-05	3.9100	3.9100	3.7300	3.8200	-3.535%	476,112	+1.047%
2024-02-02	4.0700	4.1000	3.9300	3.9600	-3.650%	327,401	-2.525%
2024-02-01	4.1700	4.2400	4.0800	4.1100	-1.675%	210,404	-6.083%
2024-01-31	4.2300	4.2300	4.1600	4.1800	-1.182%	216,257	-7.656%
2024-01-30	4.2200	4.3000	4.2200	4.2300	-1.168%	102,870	-8.747%
2024-01-29	4.3600	4.3800	4.1900	4.2800	-2.727%	333,200	-9.813%
2024-01-26	4.4100	4.4800	4.3600	4.4000	-0.452%	126,726	-12.273%
2024-01-25	4.4600	4.4800	4.3400	4.4200	+0.455%	104,413	-12.670%
2024-01-24	4.3600	4.4250	4.3200	4.4000	+1.852%	125,022	-12.273%
2024-01-23	4.2500	4.3650	4.2500	4.3200	+1.647%	207,253	-10.648%
2024-01-22	4.2400	4.2700	4.1500	4.2500	-0.701%	153,245	-9.176%
2024-01-19	4.3800	4.3800	4.2250	4.2800	-1.155%	170,777	-9.813%
2024-01-18	4.3900	4.3900	4.2900	4.3300	-0.915%	245,153	-10.855%
2024-01-17	4.4900	4.5400	4.3700	4.3700	-3.319%	575,025	-11.670%
2024-01-16	4.7200	4.7400	4.4800	4.5200	-3.830%	289,102	-14.602%
2024-01-15	4.7100	4.7300	4.6800	4.7000	+0.213%	42,962	-17.872%
2024-01-12	4.5900	4.7200	4.5900	4.6900	+3.077%	493,841	-17.697%
2024-01-11	4.5400	4.5500	4.4200	4.5500	+0.887%	251,779	-15.165%
2024-01-10	4.5700	4.6500	4.5000	4.5100	-1.096%	225,514	-14.412%
2024-01-09	4.5200	4.6200	4.4700	4.5600	+1.333%	231,570	-15.351%
2024-01-08	4.4600	4.5150	4.3700	4.5000	-1.316%	169,825	-14.222%
2024-01-05	4.5200	4.5700	4.4700	4.5600	+1.559%	116,607	-15.351%
2024-01-04	4.5700	4.5700	4.4600	4.4900	-1.535%	138,507	-14.031%
2024-01-03	4.4600	4.5700	4.4200	4.5600	+1.786%	142,087	-15.351%
2024-01-02	4.5900	4.6100	4.4300	4.4800	-1.322%	195,190	-13.839%
2023-12-29	4.4800	4.5600	4.4800	4.5400	+0.889%	224,544	-14.978%
2023-12-28	4.5500	4.5500	4.4900	4.5000	-1.099%	190,935	-14.222%
2023-12-27	4.6700	4.6800	4.5500	4.5500	-0.871%	134,357	-15.165%
2023-12-22	4.6400	4.6400	4.5700	4.5900	-0.649%	231,999	-15.904%
2023-12-21	4.4800	4.6300	4.4800	4.6200	+0.873%	187,830	-16.450%
2023-12-20	4.5800	4.6700	4.5400	4.5800	+0.439%	365,142	-15.721%
2023-12-19	4.5100	4.6200	4.4850	4.5600	+1.333%	351,201	-15.351%
2023-12-18	4.4000	4.6100	4.4000	4.5000	+3.926%	447,715	-14.222%
2023-12-15	4.3900	4.4500	4.2800	4.3300	-1.367%	655,667	-10.855%
2023-12-14	4.4000	4.4500	4.3600	4.3900	+1.620%	1,938,752	-12.073%
2023-12-13	4.2000	4.3300	4.2000	4.3200	+3.349%	570,565	-10.648%
2023-12-12	4.3700	4.3700	4.1300	4.1800	-12.000%	691,320	-7.656%
2023-12-08	4.7000	4.7950	4.7000	4.7500	+1.279%	273,469	-18.737%
2023-12-07	4.7000	4.7800	4.6500	4.6900	-0.213%	406,163	-17.697%
2023-12-06	4.7000	4.8050	4.6600	4.7000	-0.844%	348,155	-17.872%
2023-12-05	4.8000	4.8400	4.7400	4.7400	-1.455%	208,622	-18.565%
2023-12-04	4.9100	4.9500	4.7550	4.8100	-1.636%	392,534	-19.751%
2023-12-01	4.8400	4.9500	4.8400	4.8900	+1.663%	425,265	-21.063%
2023-11-30	4.9100	4.9400	4.7600	4.8100	-1.434%	709,084	-19.751%
2023-11-29	4.9100	4.9100	4.7850	4.8800	+0.412%	502,924	-20.902%
2023-11-28	4.9300	4.9500	4.8300	4.8600	-1.619%	484,498	-20.576%
2023-11-27	5.1200	5.1300	4.9350	4.9400	-5.000%	439,905	-21.862%
2023-11-24	5.1100	5.2500	5.0600	5.2000	+0.580%	394,012	-25.769%
2023-11-23	5.1300	5.1800	5.1000	5.1700	+1.572%	154,454	-25.338%
2023-11-22	5.1400	5.2100	5.0500	5.0900	-2.115%	398,110	-24.165%
2023-11-21	5.3500	5.3500	5.2000	5.2000	-2.072%	335,419	-25.769%
2023-11-20	5.4100	5.4900	5.3100	5.3100	-1.301%	193,008	-27.307%
2023-11-17	5.4200	5.5050	5.3800	5.3800	-0.186%	315,631	-28.253%
2023-11-16	5.5200	5.5700	5.2900	5.3900	-3.058%	323,011	-28.386%
2023-11-15	5.6200	5.7100	5.5400	5.5600	-1.068%	331,061	-30.576%
2023-11-14	5.5500	5.6600	5.5200	5.6200	+1.444%	302,715	-31.317%
2023-11-13	5.4800	5.5700	5.3400	5.5400	+1.280%	377,033	-30.325%
2023-11-10	5.4500	5.5100	5.3100	5.4700	+1.862%	375,630	-29.433%
2023-11-09	5.3600	5.4300	5.2800	5.3700	0.000%	425,536	-28.119%
2023-11-08	5.6500	5.6600	5.3450	5.3700	-5.291%	332,736	-28.119%
2023-11-07	5.9900	5.9900	5.6600	5.6700	-4.061%	316,756	-31.922%
2023-11-06	6.2000	6.2000	5.8650	5.9100	-3.746%	366,944	-34.687%
2023-11-03	6.2000	6.2600	6.0500	6.1400	-1.445%	251,472	-37.134%
2023-11-02	6.1700	6.2900	6.1200	6.2300	+1.301%	334,146	-38.042%
2023-11-01	6.2300	6.2800	6.1100	6.1500	-0.646%	231,441	-37.236%
2023-10-31	6.0200	6.2550	5.9800	6.1900	+3.339%	382,261	-37.641%
2023-10-30	5.9900	6.0600	5.8950	5.9900	-0.167%	163,427	-35.559%
2023-10-27	5.9700	6.0200	5.8400	6.0000	+0.503%	212,903	-35.667%
2023-10-26	5.8600	5.9700	5.7800	5.9700	+0.336%	248,171	-35.343%
2023-10-25	5.9300	5.9600	5.8100	5.9500	+0.337%	163,282	-35.126%
2023-10-24	5.9200	5.9500	5.7700	5.9300	+0.338%	548,577	-34.907%
2023-10-23	6.0300	6.1000	5.8800	5.9100	-2.636%	195,071	-34.687%
2023-10-20	6.1600	6.1600	6.0300	6.0700	-1.939%	217,399	-36.409%
2023-10-19	6.1000	6.2700	6.0500	6.1900	+1.144%	262,623	-37.641%
2023-10-18	6.1400	6.2300	6.0900	6.1200	+0.164%	420,259	-36.928%
2023-10-17	6.1000	6.1600	6.0600	6.1100	-0.326%	327,436	-36.825%
2023-10-16	6.1400	6.1700	6.0000	6.1300	-0.487%	225,279	-37.031%
2023-10-13	6.2400	6.2500	6.1200	6.1600	-0.162%	454,782	-37.338%
2023-10-12	6.1500	6.2200	6.0300	6.1700	+0.653%	406,997	-37.439%
2023-10-11	6.0500	6.1300	5.9800	6.1300	0.000%	233,709	-37.031%
2023-10-10	6.0100	6.1300	6.0000	6.1300	+3.547%	371,232	-37.031%
2023-10-06	5.7300	5.9450	5.6150	5.9200	+3.678%	286,376	-34.797%
2023-10-05	5.4400	5.7250	5.4400	5.7100	+4.197%	281,637	-32.399%
2023-10-04	5.6300	5.6800	5.3500	5.4800	-5.026%	540,637	-29.562%
2023-10-03	5.7200	5.7850	5.6950	5.7700	+0.523%	148,548	-33.102%
2023-10-02	5.8700	5.9100	5.7100	5.7400	-1.544%	242,855	-32.753%
2023-09-29	6.0600	6.0600	5.8300	5.8300	-2.833%	224,226	-33.791%
2023-09-28	6.0500	6.2200	5.9500	6.0000	-0.662%	469,526	-35.667%
2023-09-27	6.0000	6.1100	5.9500	6.0400	+2.200%	212,518	-36.093%
2023-09-26	5.9800	6.0500	5.8500	5.9100	-1.990%	249,403	-34.687%
2023-09-25	5.9600	6.0700	5.9100	6.0300	+1.174%	124,471	-35.987%
2023-09-22	5.9500	6.0100	5.9200	5.9600	+1.017%	128,081	-35.235%
2023-09-21	6.0900	6.1100	5.8900	5.9000	-3.120%	165,639	-34.576%
2023-09-20	6.1600	6.2600	6.0750	6.0900	-1.297%	187,746	-36.617%
2023-09-19	6.4000	6.4500	6.1400	6.1700	-3.292%	277,518	-37.439%
2023-09-18	6.5200	6.5200	6.3300	6.3800	-1.543%	194,100	-39.498%
2023-09-15	6.5700	6.5700	6.4100	6.4800	-1.669%	254,205	-40.432%
2023-09-14	6.5400	6.5950	6.5150	6.5900	+1.698%	143,913	-41.426%
2023-09-13	6.5700	6.6000	6.4300	6.4800	-1.220%	181,856	-40.432%
2023-09-12	6.4400	6.5800	6.4400	6.5600	+2.660%	162,137	-41.159%
2023-09-11	6.5100	6.5800	6.3750	6.3900	-1.843%	270,724	-39.593%
2023-09-08	6.4600	6.5350	6.3600	6.5100	+1.719%	255,633	-40.707%
2023-09-07	6.3800	6.4500	6.3200	6.4000	-0.775%	219,624	-39.688%
2023-09-06	6.5000	6.5700	6.4100	6.4500	-0.922%	310,193	-40.155%
2023-09-05	6.4900	6.5700	6.4400	6.5100	+0.930%	387,105	-40.707%
2023-09-01	6.3900	6.5000	6.3000	6.4500	+1.575%	621,914	-40.155%
2023-08-31	6.2800	6.3700	6.2100	6.3500	+1.115%	357,921	-39.213%
2023-08-30	6.3300	6.3700	6.2300	6.2800	-0.475%	155,483	-38.535%
2023-08-29	6.1200	6.3500	6.1000	6.3100	+2.435%	216,707	-38.827%
2023-08-28	6.1500	6.1900	6.0800	6.1600	+1.149%	217,966	-37.338%
2023-08-25	6.1600	6.2000	6.0300	6.0900	+0.164%	175,651	-36.617%
2023-08-24	6.0700	6.1300	5.9800	6.0800	-0.328%	419,894	-36.513%
2023-08-23	6.1800	6.2000	6.0000	6.1000	-2.244%	182,909	-36.721%
2023-08-22	6.2600	6.3300	6.2200	6.2400	-0.795%	147,992	-38.141%
2023-08-21	6.3600	6.4200	6.2500	6.2900	-0.632%	223,408	-38.633%
2023-08-18	6.1700	6.3500	6.1200	6.3300	+1.932%	529,907	-39.021%
2023-08-17	6.3000	6.3700	6.2050	6.2100	-0.799%	209,720	-37.842%
2023-08-16	6.3300	6.4350	6.2300	6.2600	-1.106%	225,819	-38.339%
2023-08-15	6.4800	6.5000	6.3000	6.3300	-2.465%	368,450	-39.021%
2023-08-14	6.3500	6.5900	6.2700	6.4900	+1.724%	594,812	-40.524%
2023-08-11	6.4000	6.5300	6.3750	6.3800	-0.778%	348,227	-39.498%
2023-08-10	6.2100	6.6100	6.2100	6.4300	+2.880%	1,003,490	-39.969%
2023-08-09	6.1000	6.2900	6.1000	6.2500	+3.135%	330,546	-38.240%
2023-08-08	5.8700	6.0950	5.8100	6.0600	+1.849%	188,552	-36.304%
2023-08-04	5.7500	5.9900	5.7400	5.9500	+4.386%	617,212	-35.126%
2023-08-03	5.5800	5.7500	5.4550	5.7000	+2.334%	747,524	-32.281%
2023-08-02	5.6600	5.6600	5.4700	5.5700	-1.241%	271,912	-30.700%
2023-08-01	5.5400	5.6800	5.4700	5.6400	+1.257%	446,314	-31.560%
2023-07-31	5.4700	5.6400	5.4600	5.5700	+1.642%	255,798	-30.700%
2023-07-28	5.4300	5.4900	5.3900	5.4800	+1.107%	265,509	-29.562%
2023-07-27	5.4800	5.6000	5.4000	5.4200	-0.550%	362,609	-28.782%
2023-07-26	5.5300	5.5700	5.4500	5.4500	-1.978%	220,312	-29.174%
2023-07-25	5.5600	5.6000	5.5000	5.5600	-0.180%	200,357	-30.576%
2023-07-24	5.5200	5.6000	5.5100	5.5700	+1.273%	162,890	-30.700%
2023-07-21	5.5900	5.5900	5.4300	5.5000	-1.257%	294,845	-29.818%
2023-07-20	5.5700	5.5900	5.4250	5.5700	+0.180%	244,321	-30.700%
2023-07-19	5.6100	5.6600	5.5100	5.5600	-0.358%	280,308	-30.576%
2023-07-18	5.3900	5.5900	5.3900	5.5800	+3.911%	255,889	-30.824%
2023-07-17	5.4000	5.4400	5.3700	5.3700	-1.468%	341,143	-28.119%
2023-07-14	5.4800	5.4900	5.3400	5.4500	-0.909%	513,976	-29.174%
2023-07-13	5.5800	5.6450	5.4600	5.5000	-1.434%	285,016	-29.818%
2023-07-12	5.7100	5.7500	5.5300	5.5800	-1.761%	298,231	-30.824%
2023-07-11	5.6600	5.7200	5.6250	5.6800	+1.248%	153,194	-32.042%
2023-07-10	5.5800	5.7400	5.5700	5.6100	0.000%	248,879	-31.194%
2023-07-07	5.4400	5.6500	5.3800	5.6100	+3.125%	428,767	-31.194%
2023-07-06	5.5000	5.5600	5.3600	5.4400	-1.627%	319,378	-29.044%
2023-07-05	5.6500	5.6500	5.5300	5.5300	-1.426%	158,930	-30.199%
2023-07-04	5.4500	5.6900	5.4500	5.6100	+3.125%	283,737	-31.194%
2023-06-30	5.5200	5.5400	5.4350	5.4400	-0.730%	328,083	-29.044%
2023-06-29	5.4100	5.5200	5.3800	5.4800	+1.294%	281,547	-29.562%
2023-06-28	5.2000	5.4200	5.1400	5.4100	+3.640%	256,313	-28.651%
2023-06-27	5.2200	5.2700	5.1700	5.2200	-0.191%	264,631	-26.054%
2023-06-26	5.0800	5.2600	5.0800	5.2300	+2.348%	205,394	-26.195%
2023-06-23	5.0600	5.1200	4.9800	5.1100	-0.195%	283,011	-24.462%
2023-06-22	5.1600	5.1600	5.0000	5.1200	-1.916%	422,794	-24.609%
2023-06-21	4.9800	5.2600	4.9800	5.2200	+4.819%	373,510	-26.054%
2023-06-20	5.0000	5.0600	4.9600	4.9800	-1.190%	172,046	-22.490%
2023-06-19	5.0100	5.0600	4.9800	5.0400	0.000%	102,983	-23.413%
2023-06-16	4.9500	5.0400	4.8400	5.0400	+2.857%	422,623	-23.413%
2023-06-15	4.8700	4.9400	4.8100	4.9000	+1.031%	338,926	-21.224%
2023-06-14	5.0000	5.0800	4.8450	4.8500	-2.414%	284,103	-20.412%
2023-06-13	4.9200	5.1600	4.9200	4.9700	+2.263%	479,880	-22.334%
2023-06-12	4.8800	4.9250	4.8300	4.8600	-2.410%	255,213	-20.576%
2023-06-09	5.0100	5.0700	4.9800	4.9800	-0.599%	126,719	-22.490%
2023-06-08	5.0800	5.1100	4.9800	5.0100	-1.183%	255,409	-22.954%
2023-06-07	4.9300	5.1700	4.9300	5.0700	+2.632%	348,746	-23.866%
2023-06-06	4.9300	4.9850	4.9100	4.9400	-0.403%	216,664	-21.862%
2023-06-05	5.0700	5.1400	4.9600	4.9600	-1.976%	131,002	-22.177%
2023-06-02	4.9900	5.1150	4.9250	5.0600	+3.265%	265,269	-23.715%
2023-06-01	4.9300	5.0100	4.8200	4.9000	-1.010%	389,776	-21.224%
2023-05-31	4.8800	4.9600	4.8200	4.9500	+0.610%	481,205	-22.020%
2023-05-30	4.9900	5.0400	4.8700	4.9200	-3.340%	188,149	-21.545%
2023-05-29	5.1100	5.1300	5.0400	5.0900	+0.593%	96,584	-24.165%
2023-05-26	5.1100	5.1500	5.0000	5.0600	-0.197%	267,696	-23.715%
2023-05-25	5.3300	5.3300	5.0400	5.0700	-5.587%	542,074	-23.866%
2023-05-24	5.3700	5.4900	5.3100	5.3700	+0.750%	355,405	-28.119%
2023-05-23	5.0300	5.4200	5.0000	5.3300	+4.510%	594,528	-27.580%
2023-05-19	5.0500	5.1500	5.0500	5.1000	+2.204%	255,886	-24.314%
2023-05-18	4.8300	5.0150	4.7500	4.9900	+2.887%	848,892	-22.645%
2023-05-17	4.7900	4.8800	4.7500	4.8500	+2.105%	516,899	-20.412%
2023-05-16	4.7400	4.8500	4.7400	4.7500	-0.419%	313,862	-18.737%
2023-05-15	4.7000	4.7850	4.6800	4.7700	+1.274%	254,366	-19.078%
2023-05-12	4.6500	4.7500	4.6050	4.7100	+2.169%	305,411	-18.047%
2023-05-11	4.6600	4.6600	4.5050	4.6100	-1.915%	414,354	-16.269%
2023-05-10	4.6800	4.7700	4.6400	4.7000	+0.642%	506,501	-17.872%
2023-05-09	4.6000	4.7150	4.5500	4.6700	+2.637%	431,418	-17.345%
2023-05-08	4.6800	4.7000	4.5200	4.5500	-1.087%	427,150	-15.165%
2023-05-05	4.4600	4.6600	4.4600	4.6000	+5.023%	750,098	-16.087%
2023-05-04	4.3400	4.4100	4.2300	4.3800	+0.922%	637,107	-11.872%
2023-05-03	4.3300	4.3800	4.2400	4.3400	-1.139%	465,580	-11.060%
2023-05-02	4.4900	4.4900	4.2400	4.3900	-3.091%	550,406	-12.073%
2023-05-01	4.5200	4.6500	4.4800	4.5300	-1.522%	380,112	-14.790%
2023-04-28	4.4800	4.6600	4.4500	4.6000	+3.139%	576,637	-16.087%
2023-04-27	4.5000	4.5400	4.4100	4.4600	-1.545%	290,806	-13.453%
2023-04-26	4.6400	4.6600	4.4300	4.5300	-3.205%	569,789	-14.790%
2023-04-25	4.6200	4.7250	4.5650	4.6800	+0.429%	401,689	-17.521%
2023-04-24	4.5500	4.6700	4.5400	4.6600	+1.969%	369,540	-17.167%
2023-04-21	4.5900	4.5900	4.4700	4.5700	+0.440%	368,054	-15.536%
2023-04-20	4.5700	4.6000	4.4600	4.5500	-1.728%	531,838	-15.165%
2023-04-19	4.6900	4.6900	4.4900	4.6300	-1.699%	922,165	-16.631%
2023-04-18	4.8200	4.8200	4.6600	4.7100	-2.484%	921,324	-18.047%
2023-04-17	4.9400	4.9400	4.7700	4.8300	-2.028%	884,336	-20.083%
2023-04-14	4.8400	4.9400	4.8000	4.9300	+2.070%	618,589	-21.704%
2023-04-13	4.7000	4.8400	4.6300	4.8300	+2.766%	695,808	-20.083%
2023-04-12	4.7800	4.8400	4.6950	4.7000	-1.053%	507,282	-17.872%
2023-04-11	4.8000	4.8000	4.6900	4.7500	-0.835%	424,987	-18.737%
2023-04-10	4.7700	4.9000	4.7500	4.7900	+1.055%	760,924	-19.415%
2023-04-06	4.7500	4.7900	4.6900	4.7400	-0.420%	416,429	-18.565%
2023-04-05	4.7700	4.8000	4.6700	4.7600	-0.418%	294,145	-18.908%
2023-04-04	4.8900	4.8900	4.6800	4.7800	-2.249%	452,572	-19.247%
2023-04-03	4.9900	5.0200	4.6700	4.8900	+3.165%	1,043,366	-21.063%
2023-03-31	4.7200	4.8800	4.7200	4.7400	+1.066%	582,568	-18.565%
2023-03-30	4.8800	4.8800	4.6300	4.6900	-2.899%	487,161	-17.697%
2023-03-29	4.9700	4.9800	4.7900	4.8300	-2.028%	316,775	-20.083%
2023-03-28	4.7800	4.9400	4.7200	4.9300	+2.282%	557,391	-21.704%
2023-03-27	4.7200	4.8500	4.5400	4.8200	+3.433%	507,560	-19.917%
2023-03-24	4.6800	4.7250	4.6100	4.6600	-2.101%	420,967	-17.167%
2023-03-23	4.9000	4.9700	4.6600	4.7600	-2.259%	533,344	-18.908%
2023-03-22	4.9500	5.0000	4.8500	4.8700	-1.417%	316,415	-20.739%
2023-03-21	4.9900	5.0700	4.9400	4.9400	+1.230%	263,386	-21.862%
2023-03-20	4.7900	4.8900	4.7000	4.8800	+2.306%	568,127	-20.902%
2023-03-17	4.8300	4.9100	4.6800	4.7700	-2.851%	760,302	-19.078%
2023-03-16	4.5600	4.9150	4.4700	4.9100	+5.365%	595,946	-21.385%
2023-03-15	4.7900	4.8000	4.4350	4.6600	-6.613%	1,294,296	-17.167%
2023-03-14	4.9200	5.1450	4.8800	4.9900	+0.201%	666,011	-22.645%
2023-03-13	4.9900	5.0750	4.7600	4.9800	-3.488%	793,036	-22.490%
2023-03-10	5.1000	5.2500	5.0900	5.1600	+0.978%	789,317	-25.194%
2023-03-09	4.8500	5.3100	4.8500	5.1100	+4.499%	1,098,973	-24.462%
2023-03-08	4.8000	4.9100	4.7450	4.8900	+1.033%	384,104	-21.063%
2023-03-07	4.9400	4.9500	4.8200	4.8400	-2.222%	395,885	-20.248%
2023-03-06	4.9200	5.0400	4.8550	4.9500	-1.394%	473,655	-22.020%
2023-03-03	4.8700	5.1050	4.8400	5.0200	+1.826%	463,756	-23.108%
2023-03-02	4.8300	4.9600	4.8000	4.9300	+1.649%	444,732	-21.704%
2023-03-01	4.6500	4.9000	4.6000	4.8500	+3.854%	683,516	-20.412%
2023-02-28	4.7300	4.7300	4.6200	4.6700	-0.214%	638,617	-17.345%
2023-02-27	4.5600	4.7500	4.5000	4.6800	+1.739%	458,204	-17.521%
2023-02-24	4.3600	4.6150	4.3600	4.6000	+3.837%	624,749	-16.087%
2023-02-23	4.3300	4.4400	4.3100	4.4300	+3.505%	374,975	-12.867%
2023-02-22	4.1500	4.2900	4.1500	4.2800	+2.392%	608,326	-9.813%
2023-02-21	4.3500	4.3600	4.1500	4.1800	-3.241%	543,604	-7.656%
2023-02-17	4.4000	4.4000	4.2900	4.3200	-2.921%	298,482	-10.648%
2023-02-16	4.5900	4.5900	4.4400	4.4500	-3.261%	354,431	-13.258%
2023-02-15	4.6500	4.6800	4.5000	4.6000	-2.128%	566,754	-16.087%
2023-02-14	4.4000	4.7500	4.4000	4.7000	+6.095%	994,136	-17.872%
2023-02-13	4.5200	4.5200	4.4300	4.4300	-1.991%	336,972	-12.867%
2023-02-10	4.4600	4.5600	4.4500	4.5200	+2.494%	490,334	-14.602%
2023-02-09	4.3400	4.4600	4.3100	4.4100	+1.613%	572,254	-12.472%
2023-02-08	4.4300	4.4300	4.3300	4.3400	-1.587%	258,675	-11.060%
2023-02-07	4.2000	4.4500	4.2000	4.4100	+5.755%	514,347	-12.472%
2023-02-06	4.4000	4.4000	4.1600	4.1700	-4.577%	700,446	-7.434%
2023-02-03	4.3200	4.4900	4.3200	4.3700	+0.924%	357,431	-11.670%

.dark-mode .b339z1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b339z1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCREW ENERGY INCstock TSE

CR
CREW ENERGY INC
stock TSE