UK Markets open in 3 hrs 28 mins
NIKKEI 225
27,518.64 -87.82 (-0.32%) HANG SENG
21,356.79 +73.27 (+0.34%) CRUDE OIL
78.40 -0.07 (-0.09%) GOLD FUTURES
1,891.10 +0.40 (+0.02%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,676.85 -674.93 (-3.49%)
Crew Energy Inc. (CWEGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:39PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 26,600 |
| 07 Feb 2023 | 3.2100 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 29,900 |
| 06 Feb 2023 | 3.0900 | 3.2600 | 3.0900 | 3.1100 | 3.1100 | 26,400 |
| 03 Feb 2023 | 3.2300 | 3.3200 | 3.2300 | 3.2400 | 3.2400 | 11,400 |
| 02 Feb 2023 | 3.3200 | 3.3400 | 3.1900 | 3.2600 | 3.2600 | 67,800 |
| 01 Feb 2023 | 3.4700 | 3.4700 | 3.2500 | 3.3400 | 3.3400 | 174,300 |
| 31 Jan 2023 | 3.4500 | 3.5000 | 3.4000 | 3.4600 | 3.4600 | 161,800 |
| 30 Jan 2023 | 3.3300 | 3.5400 | 3.3300 | 3.4600 | 3.4600 | 106,300 |
| 27 Jan 2023 | 3.7500 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 57,100 |
| 26 Jan 2023 | 3.7500 | 3.7600 | 3.6000 | 3.6700 | 3.6700 | 60,600 |
| 25 Jan 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 23,200 |
| 24 Jan 2023 | 3.6400 | 3.8300 | 3.6400 | 3.7600 | 3.7600 | 49,000 |
| 23 Jan 2023 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 64,600 |
| 20 Jan 2023 | 3.8000 | 3.8600 | 3.7500 | 3.7700 | 3.7700 | 44,200 |
| 19 Jan 2023 | 3.8000 | 3.8000 | 3.6300 | 3.7600 | 3.7600 | 18,100 |
| 18 Jan 2023 | 3.9600 | 4.0300 | 3.8200 | 3.8200 | 3.8200 | 47,700 |
| 17 Jan 2023 | 3.8700 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 96,500 |
| 13 Jan 2023 | 3.7500 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 61,100 |
| 12 Jan 2023 | 3.3900 | 3.7400 | 3.3900 | 3.7300 | 3.7300 | 14,200 |
| 11 Jan 2023 | 3.5300 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 23,000 |
| 10 Jan 2023 | 3.4900 | 3.4900 | 3.3800 | 3.4800 | 3.4800 | 11,300 |
| 09 Jan 2023 | 3.5100 | 3.5800 | 3.4900 | 3.4900 | 3.4900 | 72,600 |
| 06 Jan 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 47,100 |
| 05 Jan 2023 | 3.5200 | 3.5600 | 3.4200 | 3.4200 | 3.4200 | 198,900 |
| 04 Jan 2023 | 3.4300 | 3.6500 | 3.4300 | 3.5300 | 3.5300 | 174,500 |
| 03 Jan 2023 | 4.1600 | 4.1600 | 3.5700 | 3.6200 | 3.6200 | 331,400 |
| 30 Dec 2022 | 4.1300 | 4.1800 | 4.1200 | 4.1700 | 4.1700 | 9,300 |
| 29 Dec 2022 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | 4.1700 | 30,800 |
| 28 Dec 2022 | 4.2500 | 4.3400 | 4.1000 | 4.1100 | 4.1100 | 60,100 |
| 27 Dec 2022 | 4.2600 | 4.5100 | 4.2600 | 4.4100 | 4.4100 | 28,500 |
| 23 Dec 2022 | 4.1700 | 4.3100 | 4.1700 | 4.2800 | 4.2800 | 97,100 |
| 22 Dec 2022 | 4.2300 | 4.2300 | 4.0900 | 4.0900 | 4.0900 | 37,600 |
| 21 Dec 2022 | 3.9900 | 4.3000 | 3.9900 | 4.2900 | 4.2900 | 67,800 |
| 20 Dec 2022 | 4.0500 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 67,100 |
| 19 Dec 2022 | 4.0400 | 4.2000 | 4.0400 | 4.1000 | 4.1000 | 38,300 |
| 16 Dec 2022 | 4.2000 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 67,400 |
| 15 Dec 2022 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 107,100 |
| 14 Dec 2022 | 4.0900 | 4.1700 | 4.0400 | 4.1300 | 4.1300 | 34,800 |
| 13 Dec 2022 | 4.2200 | 4.2300 | 4.0400 | 4.0700 | 4.0700 | 75,200 |
| 12 Dec 2022 | 4.1400 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 17,500 |
| 09 Dec 2022 | 4.3900 | 4.3900 | 3.9700 | 4.0800 | 4.0800 | 153,300 |
| 08 Dec 2022 | 4.6300 | 4.6300 | 4.5100 | 4.5500 | 4.5500 | 10,200 |
| 07 Dec 2022 | 4.5900 | 4.5900 | 4.5000 | 4.5200 | 4.5200 | 18,400 |
| 06 Dec 2022 | 4.6500 | 4.7300 | 4.5500 | 4.5900 | 4.5900 | 15,100 |
| 05 Dec 2022 | 4.8000 | 4.8800 | 4.6000 | 4.6500 | 4.6500 | 91,200 |
| 02 Dec 2022 | 4.9800 | 4.9800 | 4.7500 | 4.8200 | 4.8200 | 36,500 |
| 01 Dec 2022 | 5.0900 | 5.0900 | 4.9200 | 4.9200 | 4.9200 | 40,800 |
| 30 Nov 2022 | 5.0500 | 5.1000 | 4.9100 | 5.0300 | 5.0300 | 18,800 |
| 29 Nov 2022 | 4.7700 | 5.0000 | 4.7700 | 4.9600 | 4.9600 | 25,800 |
| 28 Nov 2022 | 4.5000 | 4.9200 | 4.5000 | 4.8300 | 4.8300 | 12,100 |
| 25 Nov 2022 | 4.8600 | 4.8700 | 4.8100 | 4.8700 | 4.8700 | 11,600 |
| 23 Nov 2022 | 5.1500 | 5.1500 | 4.7100 | 4.7500 | 4.7500 | 76,300 |
| 22 Nov 2022 | 4.8900 | 5.0200 | 4.8400 | 5.0200 | 5.0200 | 24,000 |
| 21 Nov 2022 | 4.5300 | 4.8400 | 4.5300 | 4.8400 | 4.8400 | 59,500 |
| 18 Nov 2022 | 4.5300 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 26,000 |
| 17 Nov 2022 | 4.4800 | 4.6000 | 4.4800 | 4.5700 | 4.5700 | 26,500 |
| 16 Nov 2022 | 4.7000 | 4.7500 | 4.6100 | 4.6100 | 4.6100 | 69,300 |
| 15 Nov 2022 | 4.6800 | 4.8000 | 4.6500 | 4.7900 | 4.7900 | 22,900 |
| 14 Nov 2022 | 4.8300 | 4.8500 | 4.7200 | 4.7200 | 4.7200 | 49,400 |
| 11 Nov 2022 | 4.7600 | 4.8400 | 4.7400 | 4.7700 | 4.7700 | 34,000 |
| 10 Nov 2022 | 4.4100 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 8,600 |
| 09 Nov 2022 | 4.4500 | 4.4500 | 4.3300 | 4.3600 | 4.3600 | 16,600 |
| 08 Nov 2022 | 4.6700 | 4.7200 | 4.5700 | 4.6000 | 4.6000 | 39,900 |
| 07 Nov 2022 | 4.7800 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 83,800 |
| 04 Nov 2022 | 4.9100 | 4.9100 | 4.6400 | 4.7100 | 4.7100 | 98,900 |
| 03 Nov 2022 | 4.3400 | 4.6200 | 4.3400 | 4.6200 | 4.6200 | 23,300 |
| 02 Nov 2022 | 4.4400 | 4.5500 | 4.3900 | 4.4500 | 4.4500 | 139,400 |
| 01 Nov 2022 | 4.5100 | 4.5200 | 4.4500 | 4.4600 | 4.4600 | 44,800 |
| 31 Oct 2022 | 4.1400 | 4.4100 | 4.1400 | 4.4000 | 4.4000 | 23,300 |
| 28 Oct 2022 | 4.2700 | 4.2700 | 4.0900 | 4.1900 | 4.1900 | 25,000 |
| 27 Oct 2022 | 4.3000 | 4.4600 | 4.2900 | 4.3000 | 4.3000 | 35,900 |
| 26 Oct 2022 | 4.1600 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 27,900 |
| 25 Oct 2022 | 4.1200 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 53,600 |
| 24 Oct 2022 | 4.0400 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 17,100 |
| 21 Oct 2022 | 4.0100 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 11,500 |
| 20 Oct 2022 | 4.1900 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 31,600 |
| 19 Oct 2022 | 4.0300 | 4.1100 | 3.9800 | 4.0900 | 4.0900 | 23,700 |
| 18 Oct 2022 | 4.1700 | 4.1700 | 3.9700 | 4.0300 | 4.0300 | 32,500 |
| 17 Oct 2022 | 4.1400 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 58,400 |
| 14 Oct 2022 | 4.2000 | 4.2100 | 4.0700 | 4.0800 | 4.0800 | 6,000 |
| 13 Oct 2022 | 3.8600 | 4.4000 | 3.8600 | 4.3600 | 4.3600 | 30,600 |
| 12 Oct 2022 | 3.9200 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 14,400 |
| 11 Oct 2022 | 4.0500 | 4.0800 | 3.9400 | 3.9400 | 3.9400 | 14,000 |
| 10 Oct 2022 | 4.1500 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 13,700 |
| 07 Oct 2022 | 4.3200 | 4.3200 | 4.1000 | 4.1600 | 4.1600 | 14,200 |
| 06 Oct 2022 | 4.2700 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 27,200 |
| 05 Oct 2022 | 4.1200 | 4.2500 | 4.0200 | 4.2300 | 4.2300 | 14,200 |
| 04 Oct 2022 | 4.3200 | 4.3200 | 4.0300 | 4.0800 | 4.0800 | 33,000 |
| 03 Oct 2022 | 4.1800 | 4.4000 | 3.9300 | 3.9700 | 3.9700 | 90,100 |
| 30 Sept 2022 | 3.7100 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 58,900 |
| 29 Sept 2022 | 3.7400 | 3.8100 | 3.6100 | 3.8000 | 3.8000 | 46,500 |
| 28 Sept 2022 | 3.7000 | 3.8700 | 3.7000 | 3.8700 | 3.8700 | 75,800 |
| 27 Sept 2022 | 3.6300 | 3.7300 | 3.5700 | 3.6100 | 3.6100 | 97,700 |
| 26 Sept 2022 | 3.7900 | 3.8100 | 3.4400 | 3.5400 | 3.5400 | 66,700 |
| 23 Sept 2022 | 4.0000 | 4.0100 | 3.7600 | 3.8200 | 3.8200 | 103,400 |
| 22 Sept 2022 | 4.3000 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 24,600 |
| 21 Sept 2022 | 4.4300 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 8,800 |
| 20 Sept 2022 | 4.4000 | 4.4000 | 4.2400 | 4.3100 | 4.3100 | 46,200 |
| 19 Sept 2022 | 4.2300 | 4.4400 | 4.2300 | 4.4000 | 4.4000 | 17,600 |
| 16 Sept 2022 | 4.2200 | 4.2400 | 4.1200 | 4.2200 | 4.2200 | 32,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
