Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Crew Energy Inc | CR | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.03 | -0.69% | 4.34 | 15:10:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.35 | 4.33 | 4.41 | 4.34 | 4.37 |
CR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.45 | 4.50 | 4.17 | 4.34 | 298,409 | -0.11 | -2.47% |
| 1 Month | 4.60 | 4.60 | 4.17 | 4.41 | 262,971 | -0.26 | -5.65% |
| 3 Months | 4.49 | 5.03 | 4.17 | 4.54 | 249,849 | -0.15 | -3.34% |
| 6 Months | 4.70 | 5.03 | 3.73 | 4.45 | 275,114 | -0.36 | -7.66% |
| 1 Year | 4.93 | 6.61 | 3.73 | 5.12 | 292,887 | -0.59 | -11.97% |
| 3 Years | 1.44 | 6.99 | 1.36 | 4.30 | 722,513 | 2.90 | 201.39% |
| 5 Years | 0.92 | 6.99 | 0.14 | 3.16 | 622,740 | 3.42 | 371.74% |
CR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.34 | -0.03 | -0.69% | 4.35 | 4.41 | 4.33 | 218,467 |
| Jun 06 2024 | 4.37 | 0.07 | 1.63% | 4.31 | 4.43 | 4.30 | 262,503 |
| Jun 05 2024 | 4.30 | 0.04 | 0.94% | 4.30 | 4.35 | 4.28 | 135,699 |
| Jun 04 2024 | 4.26 | -0.06 | -1.39% | 4.27 | 4.27 | 4.17 | 488,257 |
| Jun 03 2024 | 4.32 | -0.13 | -2.92% | 4.44 | 4.45 | 4.25 | 262,116 |
| May 31 2024 | 4.45 | 0.05 | 1.14% | 4.45 | 4.50 | 4.38 | 343,470 |
| May 30 2024 | 4.40 | -0.04 | -0.90% | 4.44 | 4.50 | 4.37 | 259,104 |
| May 29 2024 | 4.44 | -0.05 | -1.11% | 4.47 | 4.54 | 4.39 | 264,961 |
| May 28 2024 | 4.49 | 0.16 | 3.70% | 4.34 | 4.51 | 4.34 | 806,678 |
| May 27 2024 | 4.33 | -0.02 | -0.46% | 4.33 | 4.37 | 4.32 | 127,537 |
| May 24 2024 | 4.35 | 0.03 | 0.69% | 4.36 | 4.38 | 4.32 | 103,955 |
| May 23 2024 | 4.32 | -0.09 | -2.04% | 4.41 | 4.50 | 4.29 | 193,549 |
| May 22 2024 | 4.41 | -0.06 | -1.34% | 4.43 | 4.46 | 4.37 | 149,506 |
| May 21 2024 | 4.47 | -0.03 | -0.67% | 4.46 | 4.57 | 4.46 | 158,407 |
| May 17 2024 | 4.50 | 0.06 | 1.35% | 4.49 | 4.53 | 4.40 | 205,326 |
| May 16 2024 | 4.44 | -0.03 | -0.67% | 4.44 | 4.50 | 4.41 | 228,998 |
| May 15 2024 | 4.47 | 0.06 | 1.36% | 4.42 | 4.47 | 4.34 | 252,876 |
| May 14 2024 | 4.41 | -0.02 | -0.45% | 4.37 | 4.42 | 4.36 | 115,059 |
| May 13 2024 | 4.43 | 0.01 | 0.23% | 4.41 | 4.50 | 4.36 | 214,254 |
| May 10 2024 | 4.42 | -0.14 | -3.07% | 4.60 | 4.60 | 4.38 | 424,198 |
| May 09 2024 | 4.56 | 0.05 | 1.11% | 4.54 | 4.60 | 4.51 | 173,050 |
| May 08 2024 | 4.51 | -0.10 | -2.17% | 4.56 | 4.56 | 4.47 | 407,483 |
