UK markets open in 6 hours 56 minutes

Crew Energy Inc. (CWEGF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
2.9800-0.0100 (-0.33%)
At close: 03:38PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.98003.03002.96002.99002.9900118,200
20 Jun 20243.09003.10002.99003.00003.000089,500
18 Jun 20243.13003.16003.10003.11003.110066,400
17 Jun 20243.12003.15003.11003.13003.130018,600
14 Jun 20243.12003.13003.06003.10003.100015,800
13 Jun 20243.23003.23003.13003.16003.160029,300
12 Jun 20243.30003.35003.23003.23003.230015,400
11 Jun 20243.28003.32003.24003.28003.280017,400
10 Jun 20243.15003.34003.15003.34003.340029,800
07 Jun 20243.20003.22003.16003.16003.160023,100
06 Jun 20243.16003.23003.15003.21003.210022,400
05 Jun 20243.08003.16003.08003.16003.160026,000
04 Jun 20243.10003.12003.06003.11003.110022,400
03 Jun 20243.25003.25003.12003.17003.170025,200
31 May 20243.22003.26003.22003.26003.260023,000
30 May 20243.24003.27003.22003.22003.220030,500
29 May 20243.24003.25003.22003.23003.230024,800
28 May 20243.23003.29003.21003.29003.290082,700
24 May 20243.17003.21003.16003.19003.190021,700
23 May 20243.32003.32003.13003.14003.140054,200
22 May 20243.25003.28003.21003.22003.220020,400
21 May 20243.30003.33003.29003.29003.290040,600
20 May 20243.30003.40003.30003.32003.320011,200
17 May 20243.26003.32003.26003.30003.300051,800
16 May 20243.27003.30003.25003.29003.290015,600
15 May 20243.21003.27003.19003.27003.270021,200
14 May 20243.22003.23003.20003.21003.210016,400
13 May 20243.27003.27003.20003.22003.220018,000
10 May 20243.29003.33003.21003.23003.230037,600
09 May 20243.31003.36003.31003.32003.320019,100
08 May 20243.32003.32003.27003.30003.300052,700
07 May 20243.31003.40003.29003.37003.370031,400
06 May 20243.30003.41003.30003.34003.340058,700
03 May 20243.22003.22003.22003.22003.220013,200
02 May 20243.20003.26003.15003.23003.230013,700
01 May 20243.28003.32003.15003.16003.160071,300
30 Apr 20243.35003.35003.31003.33003.330029,400
29 Apr 20243.30003.40003.30003.40003.400043,900
26 Apr 20243.40003.41003.33003.33003.330020,000
25 Apr 20243.29003.43003.29003.40003.4000214,300
24 Apr 20243.30003.31003.29003.29003.29002,100
23 Apr 20243.24003.36003.24003.36003.36007,800
22 Apr 20243.21003.26003.21003.26003.260018,900
19 Apr 20243.22003.27003.20003.20003.20005,800
18 Apr 20243.29003.29003.20003.20003.200015,500
17 Apr 20243.28003.31003.24003.31003.310020,400
16 Apr 20243.32003.32003.23003.23003.230055,100
15 Apr 20243.46003.46003.34003.34003.340037,000
12 Apr 20243.58003.59003.45003.45003.450061,100
11 Apr 20243.61003.61003.52003.53003.530021,600
10 Apr 20243.55003.66003.55003.62003.620050,600
09 Apr 20243.51003.51003.47003.50003.500030,100
08 Apr 20243.47003.53003.45003.50003.500031,400
05 Apr 20243.50003.54003.47003.47003.470027,600
04 Apr 20243.57003.57003.51003.51003.5100110,100
03 Apr 20243.55003.60003.55003.57003.570013,500
02 Apr 20243.44003.51003.44003.50003.500070,600
01 Apr 20243.44003.49003.38003.43003.4300138,400
28 Mar 20243.42003.48003.42003.45003.45006,200
27 Mar 20243.30003.44003.30003.44003.440017,500
26 Mar 20243.38003.41003.32003.33003.330023,200
25 Mar 20243.29003.40003.29003.39003.39009,800
22 Mar 20243.30003.30003.21003.22003.220023,200
21 Mar 20243.35003.36003.31003.35003.350020,400
20 Mar 20243.32003.34003.29003.34003.340019,900
19 Mar 20243.37003.38003.33003.38003.380023,300
18 Mar 20243.35003.39003.33003.39003.390020,500
15 Mar 20243.33003.35003.31003.31003.310011,900
14 Mar 20243.31003.34003.29003.34003.340013,400
13 Mar 20243.21003.32003.21003.29003.29009,900
12 Mar 20243.30003.33003.19003.19003.190029,400
11 Mar 20243.33003.35003.22003.30003.300088,200
08 Mar 20243.60003.60003.39003.39003.390017,000
07 Mar 20243.44003.45003.41003.41003.410028,200
06 Mar 20243.50003.51003.42003.46003.460049,500
05 Mar 20243.44003.52003.44003.47003.47009,900
04 Mar 20243.44003.47003.38003.44003.440020,000
01 Mar 20243.34003.40003.34003.39003.390016,600
29 Feb 20243.33003.33003.28003.28003.28008,900
28 Feb 20243.30003.31003.25003.27003.270032,800
27 Feb 20243.12003.30003.12003.30003.300018,700
26 Feb 20243.08003.11003.08003.11003.110017,800
23 Feb 20243.10003.13003.08003.10003.100047,200
22 Feb 20243.22003.22003.17003.19003.190046,100
21 Feb 20243.06003.25003.05003.22003.220041,200
20 Feb 20243.11003.11003.05003.05003.050013,300
16 Feb 20243.10003.12003.09003.12003.120035,900
15 Feb 20242.97003.13002.97003.11003.110064,600
14 Feb 20243.00003.03002.94002.96002.960024,400
13 Feb 20242.96002.98002.84002.98002.980023,000
12 Feb 20243.05003.05002.96002.96002.960030,500
09 Feb 20243.01003.01002.92002.98002.980082,200
08 Feb 20243.09003.12003.09003.09003.090040,100
07 Feb 20242.93003.05002.89003.05003.050039,100
06 Feb 20242.83002.92002.83002.92002.920031,300
05 Feb 20242.88002.88002.76002.82002.8200108,700
02 Feb 20243.05003.05002.91002.94002.9400100,800
01 Feb 20243.13003.14003.05003.07003.070042,400
31 Jan 20243.16003.16003.10003.10003.10007,600
30 Jan 20243.14003.18003.14003.16003.160023,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...