Crew Energy Inc. (CWEGF)
OTCMKTS
· Delayed Price · Currency is USD
5.51
+0.14 (2.61%)
Inactive · Last trade price
on Oct 3, 2024
Crew Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 2.61% | 1,996,658 |
| Oct 2, 2024 | 4.99 | 5.47 | 4.99 | 5.37 | 5.37 | -0.37% | 11,466 |
| Oct 1, 2024 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 1.32% | 16,279 |
| Sep 30, 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 2.31% | 20,597 |
| Sep 27, 2024 | 5.05 | 5.20 | 5.01 | 5.20 | 5.20 | 2.97% | 30,114 |
| Sep 26, 2024 | 5.07 | 5.07 | 4.99 | 5.05 | 5.05 | -0.39% | 125,552 |
| Sep 25, 2024 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -0.78% | 61,381 |
| Sep 24, 2024 | 4.90 | 5.11 | 4.90 | 5.11 | 5.11 | 1.59% | 73,406 |
| Sep 23, 2024 | 4.93 | 5.08 | 4.93 | 5.03 | 5.03 | 1.95% | 38,204 |
| Sep 20, 2024 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -1.73% | 26,363 |
| Sep 19, 2024 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 1.35% | 81,738 |
| Sep 18, 2024 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | -1.31% | 41,102 |
| Sep 17, 2024 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.70% | 92,146 |
| Sep 16, 2024 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 0.30% | 42,580 |
| Sep 13, 2024 | 5.13 | 5.13 | 4.97 | 4.97 | 4.97 | 0.49% | 29,086 |
| Sep 12, 2024 | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | 0.32% | 11,767 |
| Sep 11, 2024 | 4.87 | 4.95 | 4.84 | 4.93 | 4.93 | 1.44% | 52,562 |
| Sep 10, 2024 | 4.88 | 4.88 | 4.80 | 4.86 | 4.86 | -1.82% | 62,548 |
| Sep 9, 2024 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -1.92% | 121,184 |
| Sep 6, 2024 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 0.14% | 121,420 |
| Sep 5, 2024 | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | 0.80% | 60,806 |
| Sep 4, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.81% | 85,878 |
| Sep 3, 2024 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | -3.31% | 17,913 |
| Aug 30, 2024 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | -1.35% | 9,106 |
| Aug 29, 2024 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | - | 176,408 |
| Aug 28, 2024 | 5.21 | 5.29 | 5.20 | 5.20 | 5.20 | -1.89% | 941,824 |
| Aug 27, 2024 | 5.28 | 5.31 | 5.24 | 5.30 | 5.30 | -0.93% | 161,105 |
| Aug 26, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 141,318 |
| Aug 23, 2024 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 1.35% | 112,346 |
| Aug 22, 2024 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 0.78% | 139,989 |
| Aug 21, 2024 | 4.44 | 5.20 | 4.44 | 5.14 | 5.14 | - | 168,648 |
| Aug 20, 2024 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -0.58% | 76,210 |
| Aug 19, 2024 | 5.21 | 5.27 | 5.17 | 5.17 | 5.17 | -0.77% | 138,761 |
| Aug 16, 2024 | 5.21 | 5.24 | 5.20 | 5.21 | 5.21 | - | 99,528 |
| Aug 15, 2024 | 5.14 | 5.25 | 5.10 | 5.21 | 5.21 | 1.76% | 171,508 |
| Aug 14, 2024 | 5.06 | 5.17 | 5.06 | 5.12 | 5.12 | 0.79% | 124,712 |
| Aug 13, 2024 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | 1.80% | 374,623 |
| Aug 12, 2024 | 4.01 | 5.05 | 4.01 | 4.99 | 4.99 | 76.20% | 1,778,517 |
| Aug 9, 2024 | 2.92 | 2.94 | 2.81 | 2.83 | 2.83 | -2.88% | 38,995 |
| Aug 8, 2024 | 2.80 | 2.93 | 2.80 | 2.92 | 2.92 | 4.89% | 13,116 |
| Aug 7, 2024 | 2.83 | 2.84 | 2.77 | 2.78 | 2.78 | -0.71% | 32,388 |
| Aug 6, 2024 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | 2.56% | 78,690 |
| Aug 5, 2024 | 2.61 | 2.73 | 2.61 | 2.73 | 2.73 | -1.80% | 3,507 |
| Aug 2, 2024 | 2.81 | 2.81 | 2.62 | 2.78 | 2.78 | -2.11% | 144,244 |
| Aug 1, 2024 | 2.99 | 2.99 | 2.81 | 2.84 | 2.84 | -4.76% | 53,148 |
| Jul 31, 2024 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 3.36% | 18,370 |
| Jul 30, 2024 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | 0.17% | 18,362 |
| Jul 29, 2024 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | -1.71% | 111,268 |
| Jul 26, 2024 | 2.86 | 2.93 | 2.82 | 2.93 | 2.93 | 1.98% | 51,543 |
| Jul 25, 2024 | 2.83 | 2.89 | 2.79 | 2.87 | 2.87 | 0.45% | 57,626 |