UK Markets closed

Crew Energy Inc. (CWEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.5700-0.0005 (-0.02%)
At close: 3:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.54002.54002.38002.47002.470049,000
24 Nov 20212.50002.63002.46002.61002.610025,100
23 Nov 20212.43002.48002.41002.47002.470039,100
22 Nov 20212.47002.47002.30002.33002.3300146,800
19 Nov 20212.50002.50002.33002.38002.3800264,600
18 Nov 20212.60002.60002.57002.57002.570010,900
17 Nov 20212.55002.72002.55002.57002.570090,100
16 Nov 20212.48002.65002.48002.60002.600089,400
15 Nov 20212.74002.74002.54002.61002.610096,100
12 Nov 20212.63002.66002.47002.66002.6600163,600
11 Nov 20212.49002.70002.49002.63002.630031,500
10 Nov 20212.50002.53002.45002.45002.450050,100
09 Nov 20212.48002.48002.39002.45002.4500258,300
08 Nov 20212.52002.57002.48002.51002.510061,500
05 Nov 20212.55002.55002.39002.52002.520037,000
04 Nov 20212.51002.52002.40002.47002.470034,700
03 Nov 20212.37002.51002.37002.46002.460038,400
02 Nov 20212.64002.64002.39002.44002.440049,400
01 Nov 20212.65002.65002.46002.52002.5200204,500
29 Oct 20212.34002.47002.27002.46002.460039,000
28 Oct 20212.38002.39002.33002.33002.330023,200
27 Oct 20212.37002.40002.30002.32002.320019,100
26 Oct 20212.43002.43002.35002.38002.380034,800
25 Oct 20212.39002.48002.34002.39002.3900214,100
22 Oct 20212.38002.39002.32002.37002.370028,200
21 Oct 20212.50002.53002.30002.35002.350032,900
20 Oct 20212.26002.44002.26002.41002.410030,200
19 Oct 20212.37002.37002.30002.30002.300039,200
18 Oct 20212.69002.69002.39002.39002.390092,100
15 Oct 20212.56002.58002.50002.53002.530032,500
14 Oct 20212.54002.57002.52002.54002.540014,900
13 Oct 20212.69002.69002.51002.52002.520051,600
12 Oct 20212.79002.82002.64002.69002.690079,100
11 Oct 20212.80002.80002.75002.78002.780037,500
08 Oct 20212.72002.80002.70002.75002.750046,300
07 Oct 20212.74002.74002.51002.60002.600024,200
06 Oct 20212.68002.68002.51002.60002.600080,400
05 Oct 20212.72002.84002.68002.71002.7100110,600
04 Oct 20212.75002.76002.59002.64002.6400129,700
01 Oct 20212.51002.76002.47002.74002.7400117,700
30 Sept 20212.34002.46002.26002.46002.460057,300
29 Sept 20212.47002.47002.39002.40002.400074,300
28 Sept 20212.60002.60002.36002.47002.4700249,400
27 Sept 20212.27002.54002.25002.52002.5200781,000
24 Sept 20212.00002.20001.95002.18002.1800205,900
23 Sept 20211.73002.02001.73002.00002.000065,700
22 Sept 20211.64001.75001.64001.73001.730024,800
21 Sept 20211.67001.68001.58001.61001.610031,600
20 Sept 20211.66001.70001.60001.61001.610094,100
17 Sept 20211.79001.79001.71001.71001.710021,900
16 Sept 20211.82001.84001.70001.79001.790016,600
15 Sept 20211.54001.79001.54001.77001.7700123,000
14 Sept 20211.56001.58001.49001.49001.490036,400
13 Sept 20211.53001.56001.51001.53001.530031,700
10 Sept 20211.54001.58001.50001.50001.500041,100
09 Sept 20211.53001.57001.52001.54001.540048,700
08 Sept 20211.52001.54001.51001.54001.54009,800
07 Sept 20211.48001.56001.48001.49001.490025,400
03 Sept 20211.59001.60001.58001.59001.59005,800
02 Sept 20211.53001.60001.53001.58001.580037,800
01 Sept 20211.47001.49001.44001.48001.480038,800
31 Aug 20211.48001.50001.48001.49001.49003,500
30 Aug 20211.50001.52001.45001.46001.460065,300
27 Aug 20211.41001.51001.41001.50001.500011,100
26 Aug 20211.40001.43001.36001.41001.41007,200
25 Aug 20211.40001.41001.40001.40001.40004,900
24 Aug 20211.57001.57001.39001.42001.420029,800
23 Aug 20211.19001.47001.19001.47001.470083,600
20 Aug 20211.21001.23001.18001.19001.190084,000
19 Aug 20211.26001.28001.21001.23001.230094,500
18 Aug 20211.28001.35001.28001.30001.300097,700
17 Aug 20211.38001.38001.26001.28001.2800115,500
16 Aug 20211.40001.44001.37001.37001.370011,200
13 Aug 20211.50001.51001.46001.46001.46005,000
12 Aug 20211.44001.48001.44001.48001.48006,400
11 Aug 20211.47001.50001.44001.47001.470022,300
10 Aug 20211.45001.51001.45001.50001.500041,300
09 Aug 20211.47001.48001.36001.43001.4300124,100
06 Aug 20211.50001.51001.43001.50001.500053,600
05 Aug 20211.69001.69001.47001.48001.480074,700
04 Aug 20211.70001.75001.67001.69001.690024,800
03 Aug 20211.65001.74001.65001.72001.720016,400
02 Aug 20211.70001.89001.70001.78001.780010,600
30 Jul 20211.73001.75001.71001.73001.730040,000
29 Jul 20211.75001.76001.73001.75001.750051,000
28 Jul 20211.72001.74001.71001.73001.73007,900
27 Jul 20211.97001.97001.71001.73001.730019,100
26 Jul 20211.85001.87001.81001.81001.810028,300
23 Jul 20211.80001.85001.77001.84001.840010,300
22 Jul 20211.79001.85001.79001.82001.820041,400
21 Jul 20211.78001.85001.70001.79001.7900181,800
20 Jul 20211.60001.77001.60001.72001.7200210,200
19 Jul 20211.57001.64001.55001.61001.6100134,300
16 Jul 20211.78001.78001.69001.71001.710062,600
15 Jul 20211.61001.79001.61001.74001.7400140,600
14 Jul 20211.86001.86001.71001.73001.7300107,700
13 Jul 20211.81001.89001.81001.82001.8200127,200
12 Jul 20211.87001.87001.81001.81001.810046,700
09 Jul 20211.92001.98001.86001.88001.880043,800
08 Jul 20211.74001.91001.67001.87001.870080,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...