Crew Energy Inc. (CWEGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.2399 | 3.2900 | 3.2399 | 3.2900 | 3.2900 | 1,815 |
| Apr 22, 2024 | 3.2100 | 3.2600 | 3.2100 | 3.2600 | 3.2600 | 18,900 |
| Apr 19, 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 5,800 |
| Apr 18, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 15,500 |
| Apr 17, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 20,400 |
| Apr 16, 2024 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 55,100 |
| Apr 15, 2024 | 3.4600 | 3.4600 | 3.3400 | 3.3400 | 3.3400 | 37,000 |
| Apr 12, 2024 | 3.5800 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 61,100 |
| Apr 11, 2024 | 3.6100 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 21,600 |
| Apr 10, 2024 | 3.5500 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 50,600 |
| Apr 09, 2024 | 3.5100 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 30,100 |
| Apr 08, 2024 | 3.4700 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 31,400 |
| Apr 05, 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 27,600 |
| Apr 04, 2024 | 3.5700 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 110,100 |
| Apr 03, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 13,500 |
| Apr 02, 2024 | 3.4400 | 3.5100 | 3.4400 | 3.5000 | 3.5000 | 70,600 |
| Apr 01, 2024 | 3.4400 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 138,400 |
| Mar 28, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4500 | 3.4500 | 6,200 |
| Mar 27, 2024 | 3.3000 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 17,500 |
| Mar 26, 2024 | 3.3800 | 3.4100 | 3.3200 | 3.3300 | 3.3300 | 23,200 |
| Mar 25, 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3900 | 3.3900 | 9,800 |
| Mar 22, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2200 | 3.2200 | 23,200 |
| Mar 21, 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 20,400 |
| Mar 20, 2024 | 3.3200 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 19,900 |
| Mar 19, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 23,300 |
| Mar 18, 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 20,500 |
| Mar 15, 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 11,900 |
| Mar 14, 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 13,400 |
| Mar 13, 2024 | 3.2100 | 3.3200 | 3.2100 | 3.2900 | 3.2900 | 9,900 |
| Mar 12, 2024 | 3.3000 | 3.3300 | 3.1900 | 3.1900 | 3.1900 | 29,400 |
| Mar 11, 2024 | 3.3300 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 88,200 |
| Mar 08, 2024 | 3.6000 | 3.6000 | 3.3900 | 3.3900 | 3.3900 | 17,000 |
| Mar 07, 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 28,200 |
| Mar 06, 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4600 | 3.4600 | 49,500 |
| Mar 05, 2024 | 3.4400 | 3.5200 | 3.4400 | 3.4700 | 3.4700 | 9,900 |
| Mar 04, 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4400 | 3.4400 | 20,000 |
| Mar 01, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 16,600 |
| Feb 29, 2024 | 3.3300 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 8,900 |
| Feb 28, 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 32,800 |
| Feb 27, 2024 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 18,700 |
| Feb 26, 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 17,800 |
| Feb 23, 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 47,200 |
| Feb 22, 2024 | 3.2200 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 46,100 |
| Feb 21, 2024 | 3.0600 | 3.2500 | 3.0500 | 3.2200 | 3.2200 | 41,200 |
| Feb 20, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 13,300 |
| Feb 16, 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 35,900 |
| Feb 15, 2024 | 2.9700 | 3.1300 | 2.9700 | 3.1100 | 3.1100 | 64,600 |
| Feb 14, 2024 | 3.0000 | 3.0300 | 2.9400 | 2.9600 | 2.9600 | 24,400 |
| Feb 13, 2024 | 2.9600 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | 23,000 |
| Feb 12, 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 30,500 |
| Feb 09, 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9800 | 2.9800 | 82,200 |
| Feb 08, 2024 | 3.0900 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 40,100 |
| Feb 07, 2024 | 2.9300 | 3.0500 | 2.8900 | 3.0500 | 3.0500 | 39,100 |
| Feb 06, 2024 | 2.8300 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 31,300 |
| Feb 05, 2024 | 2.8800 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 108,700 |
| Feb 02, 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9400 | 2.9400 | 100,800 |
| Feb 01, 2024 | 3.1300 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 42,400 |
| Jan 31, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 7,600 |
| Jan 30, 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 23,800 |
| Jan 29, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 26,800 |
| Jan 26, 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2600 | 3.2600 | 7,300 |
| Jan 25, 2024 | 3.2900 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 10,600 |
| Jan 24, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 15,800 |
| Jan 23, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.2100 | 27,100 |
| Jan 22, 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 27,300 |
| Jan 19, 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 26,100 |
| Jan 18, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 18,500 |
| Jan 17, 2024 | 3.3200 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 241,400 |
| Jan 16, 2024 | 3.5300 | 3.5300 | 3.3300 | 3.3400 | 3.3400 | 94,700 |
| Jan 12, 2024 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 21,600 |
| Jan 11, 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 36,400 |
| Jan 10, 2024 | 3.4000 | 3.4300 | 3.3700 | 3.3800 | 3.3800 | 9,700 |
| Jan 09, 2024 | 3.3700 | 3.4400 | 3.3400 | 3.4200 | 3.4200 | 26,600 |
| Jan 08, 2024 | 3.3100 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 16,800 |
| Jan 05, 2024 | 3.3800 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 56,200 |
| Jan 04, 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 33,100 |
| Jan 03, 2024 | 3.3600 | 3.4300 | 3.3400 | 3.4000 | 3.4000 | 14,100 |
| Jan 02, 2024 | 3.4300 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 47,500 |
| Dec 29, 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 30,700 |
| Dec 28, 2023 | 3.4200 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 47,100 |
| Dec 27, 2023 | 3.5000 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 32,100 |
| Dec 26, 2023 | 3.6800 | 3.6800 | 3.5600 | 3.6500 | 3.6500 | 8,400 |
| Dec 22, 2023 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 15,400 |
| Dec 21, 2023 | 3.4400 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 8,000 |
| Dec 20, 2023 | 3.4500 | 3.4900 | 3.4100 | 3.4200 | 3.4200 | 12,900 |
| Dec 19, 2023 | 3.3900 | 3.4400 | 3.3900 | 3.4200 | 3.4200 | 18,800 |
| Dec 18, 2023 | 3.1500 | 3.4600 | 3.1500 | 3.3800 | 3.3800 | 27,700 |
| Dec 15, 2023 | 3.3000 | 3.3000 | 3.2100 | 3.2500 | 3.2500 | 54,700 |
| Dec 14, 2023 | 3.2500 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 108,800 |
| Dec 13, 2023 | 3.4500 | 3.4500 | 3.1300 | 3.1900 | 3.1900 | 54,000 |
| Dec 12, 2023 | 3.2500 | 3.2500 | 3.0500 | 3.0700 | 3.0700 | 67,800 |
| Dec 11, 2023 | 3.4400 | 3.4400 | 3.2600 | 3.2600 | 3.2600 | 62,400 |
| Dec 08, 2023 | 3.5100 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 21,900 |
| Dec 07, 2023 | 3.4500 | 3.5100 | 3.4300 | 3.4500 | 3.4500 | 11,800 |
| Dec 06, 2023 | 3.4800 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 34,400 |
| Dec 05, 2023 | 3.4700 | 3.5500 | 3.4700 | 3.5000 | 3.5000 | 14,300 |
| Dec 04, 2023 | 3.9600 | 3.9600 | 3.5200 | 3.5300 | 3.5300 | 76,400 |
| Dec 01, 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | 32,200 |
| Nov 30, 2023 | 3.6100 | 3.6100 | 3.5000 | 3.5400 | 3.5400 | 128,800 |
| Nov 29, 2023 | 3.5600 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 26,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.