We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Crew Energy Inc | TSX:CR | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.03 | -0.67% | 4.47 | 4.46 | 4.52 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.57 | 4.46 | 4.46 | 158,407 | 21:10:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 0 |
| 17 May 2024 | 4.50 | 0.06 | 1.35% | 4.40 | 4.53 | 205,326 |
| 16 May 2024 | 4.44 | -0.03 | -0.67% | 4.41 | 4.50 | 228,998 |
| 15 May 2024 | 4.47 | 0.06 | 1.36% | 4.34 | 4.47 | 252,876 |
| 14 May 2024 | 4.41 | -0.02 | -0.45% | 4.36 | 4.42 | 115,059 |
| 13 May 2024 | 4.43 | 0.01 | 0.23% | 4.36 | 4.50 | 214,254 |
| 10 May 2024 | 4.42 | -0.14 | -3.07% | 4.38 | 4.60 | 424,198 |
| 09 May 2024 | 4.56 | 0.05 | 1.11% | 4.51 | 4.60 | 173,050 |
| 08 May 2024 | 4.51 | -0.10 | -2.17% | 4.47 | 4.56 | 407,483 |
| 07 May 2024 | 4.61 | 0.03 | 0.66% | 4.48 | 4.67 | 225,106 |
| 06 May 2024 | 4.58 | 0.12 | 2.69% | 4.49 | 4.67 | 264,751 |
| 03 May 2024 | 4.46 | 0.02 | 0.45% | 4.37 | 4.46 | 114,110 |
| 02 May 2024 | 4.44 | 0.10 | 2.30% | 4.32 | 4.47 | 148,676 |
| 01 May 2024 | 4.34 | -0.18 | -3.98% | 4.33 | 4.56 | 256,404 |
| 30 Apr 2024 | 4.52 | -0.15 | -3.21% | 4.52 | 4.63 | 226,020 |
| 29 Apr 2024 | 4.67 | 0.12 | 2.64% | 4.50 | 4.68 | 386,796 |
| 26 Apr 2024 | 4.55 | -0.08 | -1.73% | 4.54 | 4.67 | 215,746 |
| 25 Apr 2024 | 4.63 | 0.07 | 1.54% | 4.50 | 4.67 | 247,856 |
| 24 Apr 2024 | 4.56 | -0.03 | -0.65% | 4.49 | 4.58 | 314,095 |
| 23 Apr 2024 | 4.59 | 0.17 | 3.85% | 4.38 | 4.59 | 158,695 |
| 22 Apr 2024 | 4.42 | 0.01 | 0.23% | 4.37 | 4.46 | 151,776 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.37 | 4.57 | 4.34 | 4.46 | 200,565 | 0.10 | 2.29% |
| 1 Month | 4.38 | 4.68 | 4.32 | 4.52 | 241,026 | 0.09 | 2.05% |
| 3 Months | 4.26 | 5.03 | 4.18 | 4.58 | 246,767 | 0.21 | 4.93% |
| 6 Months | 5.35 | 5.35 | 3.73 | 4.52 | 287,409 | -0.88 | -16.45% |
| 1 Year | 5.03 | 6.61 | 3.73 | 5.16 | 295,129 | -0.56 | -11.13% |
| 3 Years | 1.13 | 6.99 | 1.10 | 4.27 | 729,674 | 3.34 | 295.58% |
| 5 Years | 1.05 | 6.99 | 0.14 | 3.14 | 623,453 | 3.42 | 325.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
