UK Markets closed

Crew Energy Inc. (CWEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.4500+0.0100 (+0.29%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 20243.24003.24003.13003.17003.170026,800
26 Jan 20243.24003.31003.24003.26003.26007,300
25 Jan 20243.29003.29003.22003.29003.290010,600
24 Jan 20243.27003.27003.20003.24003.240015,800
23 Jan 20243.16003.23003.16003.21003.210027,100
22 Jan 20243.15003.16003.10003.15003.150027,300
19 Jan 20243.23003.23003.15003.17003.170026,100
18 Jan 20243.23003.23003.18003.21003.210018,500
17 Jan 20243.32003.34003.23003.23003.2300241,400
16 Jan 20243.53003.53003.33003.34003.340094,700
12 Jan 20243.43003.53003.43003.53003.530021,600
11 Jan 20243.35003.41003.35003.41003.410036,400
10 Jan 20243.40003.43003.37003.38003.38009,700
09 Jan 20243.37003.44003.34003.42003.420026,600
08 Jan 20243.31003.37003.28003.37003.370016,800
05 Jan 20243.38003.41003.35003.41003.410056,200
04 Jan 20243.40003.40003.34003.35003.350033,100
03 Jan 20243.36003.43003.34003.40003.400014,100
02 Jan 20243.43003.45003.33003.34003.340047,500
29 Dec 20233.40003.44003.40003.44003.440030,700
28 Dec 20233.42003.44003.40003.40003.400047,100
27 Dec 20233.50003.52003.46003.46003.460032,100
26 Dec 20233.68003.68003.56003.65003.65008,400
22 Dec 20233.48003.49003.46003.46003.460015,400
21 Dec 20233.44003.47003.41003.47003.47008,000
20 Dec 20233.45003.49003.41003.42003.420012,900
19 Dec 20233.39003.44003.39003.42003.420018,800
18 Dec 20233.15003.46003.15003.38003.380027,700
15 Dec 20233.30003.30003.21003.25003.250054,700
14 Dec 20233.25003.30003.23003.30003.3000108,800
13 Dec 20233.45003.45003.13003.19003.190054,000
12 Dec 20233.25003.25003.05003.07003.070067,800
11 Dec 20233.44003.44003.26003.26003.260062,400
08 Dec 20233.51003.52003.49003.49003.490021,900
07 Dec 20233.45003.51003.43003.45003.450011,800
06 Dec 20233.48003.54003.45003.45003.450034,400
05 Dec 20233.47003.55003.47003.50003.500014,300
04 Dec 20233.96003.96003.52003.53003.530076,400
01 Dec 20233.59003.64003.59003.60003.600032,200
30 Nov 20233.61003.61003.50003.54003.5400128,800
29 Nov 20233.56003.59003.53003.57003.570026,600
28 Nov 20233.61003.62003.55003.58003.5800104,900
27 Nov 20233.76003.76003.63003.63003.630033,900
24 Nov 20233.74003.74003.73003.73003.73007,500
22 Nov 20233.77003.78003.72003.72003.72008,400
21 Nov 20233.85003.89003.81003.82003.820021,600
20 Nov 20233.98003.98003.89003.89003.890034,200
17 Nov 20233.99003.99003.94003.94003.940027,600
16 Nov 20234.05004.05003.86003.92003.920024,500
15 Nov 20234.13004.13004.13004.13004.130055,000
14 Nov 20233.95004.11003.95004.11004.110071,300
13 Nov 20233.95003.98003.94003.98003.980057,900
10 Nov 20233.91003.98003.90003.98003.980015,400
09 Nov 20233.90003.94003.86003.89003.890080,400
08 Nov 20234.02004.02003.88003.90003.900034,700
07 Nov 20234.18004.19004.11004.13004.130011,900
06 Nov 20234.41004.41004.30004.31004.310034,200
03 Nov 20234.48004.50004.43004.50004.500020,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...