UK Markets close in 2 hrs 9 mins

Crew Energy Inc. (CWEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.1200+0.0195 (+0.48%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 20224.22004.25004.13004.21004.210030,800
20 May 20224.13004.18004.00004.12004.120021,500
19 May 20224.01004.19004.01004.10004.100011,200
18 May 20224.26004.26003.99004.07004.070033,000
17 May 20224.20004.22004.13004.20004.200027,000
16 May 20223.91004.11003.91004.08004.080044,400
13 May 20223.82003.96003.82003.89003.890044,700
12 May 20223.75003.76003.54003.68003.680029,100
11 May 20223.82004.02003.77003.78003.780049,300
10 May 20223.78003.83003.54003.73003.7300115,100
09 May 20224.00004.00003.65003.68003.6800257,100
06 May 20224.51004.51003.98004.03004.0300180,700
05 May 20224.82004.85004.49004.64004.6400107,700
04 May 20224.27004.88004.27004.83004.8300286,800
03 May 20223.95004.25003.95004.24004.2400106,500
02 May 20223.84003.91003.77003.89003.890065,800
29 Apr 20224.05004.07003.88003.92003.920031,600
28 Apr 20223.86004.02003.85003.96003.960018,000
27 Apr 20223.92003.93003.84003.89003.890037,900
26 Apr 20223.98004.01003.87003.92003.920039,000
25 Apr 20223.74003.85003.49003.85003.850084,800
22 Apr 20223.99004.02003.82003.86003.860091,300
21 Apr 20224.21004.30004.04004.10004.100049,400
20 Apr 20224.26004.28004.18004.18004.180058,300
19 Apr 20224.10004.56004.10004.23004.230067,600
18 Apr 20224.35004.67004.35004.41004.410097,600
14 Apr 20223.91004.44003.91004.37004.3700161,000
13 Apr 20223.84004.17003.84004.13004.130027,900
12 Apr 20224.15004.23004.04004.04004.040088,600
11 Apr 20224.18004.18004.00004.10004.100039,300
08 Apr 20224.14004.26004.10004.24004.2400171,200
07 Apr 20224.02004.16003.95004.14004.1400117,500
06 Apr 20223.84004.05003.84003.92003.9200179,700
05 Apr 20224.00004.00003.85003.86003.8600161,500
04 Apr 20223.89004.04003.89003.92003.9200119,300
01 Apr 20224.00004.13003.82003.84003.8400284,700
31 Mar 20223.82004.24003.77004.13004.1300236,700
30 Mar 20223.90003.90003.74003.82003.8200222,100
29 Mar 20223.15003.74003.15003.73003.7300144,300
28 Mar 20223.37003.45003.23003.41003.4100160,900
25 Mar 20223.06003.42003.06003.41003.4100283,100
24 Mar 20222.96003.12002.94003.08003.080023,000
23 Mar 20223.05003.06002.94002.97002.970086,300
22 Mar 20223.05003.05002.93002.98002.980072,700
21 Mar 20222.89003.00002.89003.00003.000094,000
18 Mar 20222.91002.91002.83002.86002.860056,700
17 Mar 20222.83002.97002.83002.91002.910050,400
16 Mar 20222.89002.89002.68002.75002.750049,600
15 Mar 20222.62002.70002.54002.68002.680036,200
14 Mar 20223.00003.00002.75002.79002.790044,500
11 Mar 20222.84003.08002.84003.00003.000046,600
10 Mar 20222.96002.96002.82002.88002.8800108,400
09 Mar 20223.09003.09002.85002.90002.9000209,700
08 Mar 20223.24003.24003.05003.11003.1100214,000
07 Mar 20223.02003.22003.02003.10003.1000253,500
04 Mar 20222.97003.04002.92003.04003.040069,500
03 Mar 20223.05003.05002.96002.96002.960057,800
02 Mar 20223.05003.07002.94003.02003.020079,400
01 Mar 20222.95003.09002.89002.94002.9400158,400
28 Feb 20222.86002.94002.76002.93002.9300131,000
25 Feb 20222.71002.77002.56002.76002.760042,000
24 Feb 20222.62002.62002.50002.58002.580071,200
23 Feb 20222.56002.60002.54002.56002.5600147,500
22 Feb 20222.62002.63002.45002.52002.5200182,000
18 Feb 20222.60002.65002.54002.56002.5600145,800
17 Feb 20222.72002.74002.66002.69002.690039,300
16 Feb 20222.69002.77002.67002.72002.720051,500
15 Feb 20222.60002.65002.54002.65002.650071,300
14 Feb 20222.64002.68002.60002.63002.630075,800
11 Feb 20222.68002.71002.65002.69002.690074,300
10 Feb 20222.64002.75002.63002.63002.6300114,500
09 Feb 20222.70002.79002.67002.71002.7100139,900
08 Feb 20222.81002.81002.62002.63002.630050,500
07 Feb 20222.81002.89002.81002.82002.820032,200
04 Feb 20222.99003.03002.92002.94002.9400107,500
03 Feb 20222.98002.98002.88002.93002.930042,400
02 Feb 20222.97003.08002.92003.04003.0400298,900
01 Feb 20222.91002.94002.85002.89002.890082,900
31 Jan 20222.75002.97002.75002.90002.9000231,400
28 Jan 20222.61002.68002.60002.67002.670095,400
27 Jan 20222.63002.63002.53002.56002.560073,300
26 Jan 20222.73002.77002.61002.61002.610047,400
25 Jan 20222.41002.70002.38002.67002.6700113,400
24 Jan 20222.41002.53002.26002.47002.4700139,300
21 Jan 20222.61002.61002.48002.54002.540093,400
20 Jan 20222.77002.77002.67002.67002.670044,400
19 Jan 20222.93002.95002.76002.77002.770077,700
18 Jan 20222.83003.03002.83002.85002.8500321,200
14 Jan 20222.53002.67002.53002.67002.6700103,600
13 Jan 20222.82002.82002.55002.57002.570055,000
12 Jan 20222.72002.79002.70002.76002.760093,000
11 Jan 20222.40002.69002.40002.66002.660080,300
10 Jan 20222.42002.51002.40002.51002.5100152,700
07 Jan 20222.37002.42002.35002.40002.400089,500
06 Jan 20222.41002.44002.29002.33002.330024,100
05 Jan 20222.49002.49002.30002.30002.300032,500
04 Jan 20222.34002.38002.29002.34002.340063,200
03 Jan 20222.23002.40002.23002.35002.350021,600
31 Dec 20212.25002.27002.23002.25002.250016,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...