UK Markets open in 3 hrs 28 mins

Crew Energy Inc. (CWEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.2500-0.0400 (-1.22%)
At close: 03:39PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20233.27003.27003.23003.25003.250026,600
07 Feb 20233.21003.30003.21003.29003.290029,900
06 Feb 20233.09003.26003.09003.11003.110026,400
03 Feb 20233.23003.32003.23003.24003.240011,400
02 Feb 20233.32003.34003.19003.26003.260067,800
01 Feb 20233.47003.47003.25003.34003.3400174,300
31 Jan 20233.45003.50003.40003.46003.4600161,800
30 Jan 20233.33003.54003.33003.46003.4600106,300
27 Jan 20233.75003.77003.63003.63003.630057,100
26 Jan 20233.75003.76003.60003.67003.670060,600
25 Jan 20233.65003.70003.65003.69003.690023,200
24 Jan 20233.64003.83003.64003.76003.760049,000
23 Jan 20234.00004.00003.82003.82003.820064,600
20 Jan 20233.80003.86003.75003.77003.770044,200
19 Jan 20233.80003.80003.63003.76003.760018,100
18 Jan 20233.96004.03003.82003.82003.820047,700
17 Jan 20233.87003.90003.80003.90003.900096,500
13 Jan 20233.75003.75003.66003.75003.750061,100
12 Jan 20233.39003.74003.39003.73003.730014,200
11 Jan 20233.53003.59003.52003.54003.540023,000
10 Jan 20233.49003.49003.38003.48003.480011,300
09 Jan 20233.51003.58003.49003.49003.490072,600
06 Jan 20233.51003.51003.40003.40003.400047,100
05 Jan 20233.52003.56003.42003.42003.4200198,900
04 Jan 20233.43003.65003.43003.53003.5300174,500
03 Jan 20234.16004.16003.57003.62003.6200331,400
30 Dec 20224.13004.18004.12004.17004.17009,300
29 Dec 20224.07004.17004.07004.17004.170030,800
28 Dec 20224.25004.34004.10004.11004.110060,100
27 Dec 20224.26004.51004.26004.41004.410028,500
23 Dec 20224.17004.31004.17004.28004.280097,100
22 Dec 20224.23004.23004.09004.09004.090037,600
21 Dec 20223.99004.30003.99004.29004.290067,800
20 Dec 20224.05004.10003.96003.96003.960067,100
19 Dec 20224.04004.20004.04004.10004.100038,300
16 Dec 20224.20004.20004.03004.18004.180067,400
15 Dec 20224.10004.23004.10004.23004.2300107,100
14 Dec 20224.09004.17004.04004.13004.130034,800
13 Dec 20224.22004.23004.04004.07004.070075,200
12 Dec 20224.14004.16004.08004.12004.120017,500
09 Dec 20224.39004.39003.97004.08004.0800153,300
08 Dec 20224.63004.63004.51004.55004.550010,200
07 Dec 20224.59004.59004.50004.52004.520018,400
06 Dec 20224.65004.73004.55004.59004.590015,100
05 Dec 20224.80004.88004.60004.65004.650091,200
02 Dec 20224.98004.98004.75004.82004.820036,500
01 Dec 20225.09005.09004.92004.92004.920040,800
30 Nov 20225.05005.10004.91005.03005.030018,800
29 Nov 20224.77005.00004.77004.96004.960025,800
28 Nov 20224.50004.92004.50004.83004.830012,100
25 Nov 20224.86004.87004.81004.87004.870011,600
23 Nov 20225.15005.15004.71004.75004.750076,300
22 Nov 20224.89005.02004.84005.02005.020024,000
21 Nov 20224.53004.84004.53004.84004.840059,500
18 Nov 20224.53004.63004.52004.60004.600026,000
17 Nov 20224.48004.60004.48004.57004.570026,500
16 Nov 20224.70004.75004.61004.61004.610069,300
15 Nov 20224.68004.80004.65004.79004.790022,900
14 Nov 20224.83004.85004.72004.72004.720049,400
11 Nov 20224.76004.84004.74004.77004.770034,000
10 Nov 20224.41004.54004.41004.50004.50008,600
09 Nov 20224.45004.45004.33004.36004.360016,600
08 Nov 20224.67004.72004.57004.60004.600039,900
07 Nov 20224.78004.89004.71004.72004.720083,800
04 Nov 20224.91004.91004.64004.71004.710098,900
03 Nov 20224.34004.62004.34004.62004.620023,300
02 Nov 20224.44004.55004.39004.45004.4500139,400
01 Nov 20224.51004.52004.45004.46004.460044,800
31 Oct 20224.14004.41004.14004.40004.400023,300
28 Oct 20224.27004.27004.09004.19004.190025,000
27 Oct 20224.30004.46004.29004.30004.300035,900
26 Oct 20224.16004.30004.16004.25004.250027,900
25 Oct 20224.12004.19004.11004.14004.140053,600
24 Oct 20224.04004.12004.00004.12004.120017,100
21 Oct 20224.01004.10004.01004.06004.060011,500
20 Oct 20224.19004.30004.11004.11004.110031,600
19 Oct 20224.03004.11003.98004.09004.090023,700
18 Oct 20224.17004.17003.97004.03004.030032,500
17 Oct 20224.14004.20004.12004.13004.130058,400
14 Oct 20224.20004.21004.07004.08004.08006,000
13 Oct 20223.86004.40003.86004.36004.360030,600
12 Oct 20223.92004.02003.92003.99003.990014,400
11 Oct 20224.05004.08003.94003.94003.940014,000
10 Oct 20224.15004.19004.05004.15004.150013,700
07 Oct 20224.32004.32004.10004.16004.160014,200
06 Oct 20224.27004.27004.13004.23004.230027,200
05 Oct 20224.12004.25004.02004.23004.230014,200
04 Oct 20224.32004.32004.03004.08004.080033,000
03 Oct 20224.18004.40003.93003.97003.970090,100
30 Sept 20223.71003.79003.70003.72003.720058,900
29 Sept 20223.74003.81003.61003.80003.800046,500
28 Sept 20223.70003.87003.70003.87003.870075,800
27 Sept 20223.63003.73003.57003.61003.610097,700
26 Sept 20223.79003.81003.44003.54003.540066,700
23 Sept 20224.00004.01003.76003.82003.8200103,400
22 Sept 20224.30004.35004.17004.18004.180024,600
21 Sept 20224.43004.43004.34004.34004.34008,800
20 Sept 20224.40004.40004.24004.31004.310046,200
19 Sept 20224.23004.44004.23004.40004.400017,600
16 Sept 20224.22004.24004.12004.22004.220032,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...