Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Crew Energy Inc | CR | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -3.98% | 4.34 | 16:12:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.49 | 4.33 | 4.56 | 4.34 | 4.52 |
CR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.55 | 4.68 | 4.33 | 4.60 | 278,103 | -0.21 | -4.62% |
| 1 Month | 4.72 | 5.03 | 4.33 | 4.66 | 267,607 | -0.38 | -8.05% |
| 3 Months | 4.10 | 5.03 | 3.82 | 4.50 | 254,417 | 0.24 | 5.85% |
| 6 Months | 6.23 | 6.29 | 3.73 | 4.66 | 296,759 | -1.89 | -30.34% |
| 1 Year | 4.52 | 6.61 | 3.73 | 5.14 | 308,825 | -0.18 | -3.98% |
| 3 Years | 1.09 | 6.99 | 1.02 | 4.23 | 733,013 | 3.25 | 298.17% |
| 5 Years | 1.12 | 6.99 | 0.14 | 3.12 | 625,622 | 3.22 | 287.50% |
CR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 4.52 | -0.15 | -3.21% | 4.63 | 4.63 | 4.52 | 226,020 |
| Apr 29 2024 | 4.67 | 0.04 | 0.86% | 4.58 | 4.68 | 4.50 | 386,796 |
| Apr 26 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0 |
| Apr 25 2024 | 4.63 | 0.07 | 1.54% | 4.53 | 4.67 | 4.50 | 247,856 |
| Apr 24 2024 | 4.56 | -0.03 | -0.65% | 4.55 | 4.58 | 4.49 | 314,095 |
| Apr 23 2024 | 4.59 | 0.17 | 3.85% | 4.38 | 4.59 | 4.38 | 158,695 |
| Apr 22 2024 | 4.42 | 0.01 | 0.23% | 4.39 | 4.46 | 4.37 | 151,776 |
| Apr 19 2024 | 4.41 | 0.01 | 0.23% | 4.40 | 4.51 | 4.40 | 159,184 |
| Apr 18 2024 | 4.40 | -0.10 | -2.22% | 4.53 | 4.56 | 4.39 | 186,357 |
| Apr 17 2024 | 4.50 | 0.01 | 0.22% | 4.49 | 4.57 | 4.48 | 215,388 |
| Apr 16 2024 | 4.49 | -0.09 | -1.97% | 4.56 | 4.60 | 4.47 | 275,262 |
| Apr 15 2024 | 4.58 | -0.18 | -3.78% | 4.77 | 4.79 | 4.58 | 399,544 |
| Apr 12 2024 | 4.76 | -0.07 | -1.45% | 4.90 | 4.95 | 4.75 | 351,153 |
| Apr 11 2024 | 4.83 | -0.12 | -2.42% | 4.97 | 4.97 | 4.80 | 333,947 |
| Apr 10 2024 | 4.95 | 0.20 | 4.21% | 4.72 | 5.03 | 4.72 | 490,653 |
| Apr 09 2024 | 4.75 | 0.00 | 0.00% | 4.77 | 4.81 | 4.70 | 219,965 |
| Apr 08 2024 | 4.75 | 0.03 | 0.64% | 4.70 | 4.80 | 4.68 | 497,510 |
| Apr 05 2024 | 4.72 | -0.03 | -0.63% | 4.81 | 4.81 | 4.71 | 151,415 |
| Apr 04 2024 | 4.75 | -0.09 | -1.86% | 4.84 | 4.84 | 4.73 | 164,353 |
| Apr 03 2024 | 4.84 | 0.09 | 1.89% | 4.72 | 4.87 | 4.72 | 206,433 |
| Apr 02 2024 | 4.75 | 0.09 | 1.93% | 4.70 | 4.76 | 4.66 | 161,332 |
| Apr 01 2024 | 4.66 | 0.01 | 0.22% | 4.65 | 4.73 | 4.57 | 390,917 |
