Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,944.51 +1,151.55 (+1.70%) CMC Crypto 200
1,444.76 -23.34 (-1.59%)
Crew Energy Inc. (CWEGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 3.1685 | 3.2060 | 3.1600 | 3.1900 | 3.1900 | 21,652 |
| 23 May 2024 | 3.3200 | 3.3200 | 3.1300 | 3.1400 | 3.1400 | 54,200 |
| 22 May 2024 | 3.2500 | 3.2800 | 3.2100 | 3.2200 | 3.2200 | 20,400 |
| 21 May 2024 | 3.3000 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 40,600 |
| 20 May 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 11,200 |
| 17 May 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 51,800 |
| 16 May 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 15,600 |
| 15 May 2024 | 3.2100 | 3.2700 | 3.1900 | 3.2700 | 3.2700 | 21,200 |
| 14 May 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 16,400 |
| 13 May 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 18,000 |
| 10 May 2024 | 3.2900 | 3.3300 | 3.2100 | 3.2300 | 3.2300 | 37,600 |
| 09 May 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3200 | 3.3200 | 19,100 |
| 08 May 2024 | 3.3200 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 52,700 |
| 07 May 2024 | 3.3100 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 31,400 |
| 06 May 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3400 | 3.3400 | 58,700 |
| 03 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 13,200 |
| 02 May 2024 | 3.2000 | 3.2600 | 3.1500 | 3.2300 | 3.2300 | 13,700 |
| 01 May 2024 | 3.2800 | 3.3200 | 3.1500 | 3.1600 | 3.1600 | 71,300 |
| 30 Apr 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 29,400 |
| 29 Apr 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 43,900 |
| 26 Apr 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 20,000 |
| 25 Apr 2024 | 3.2900 | 3.4300 | 3.2900 | 3.4000 | 3.4000 | 214,300 |
| 24 Apr 2024 | 3.3000 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 2,100 |
| 23 Apr 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3600 | 3.3600 | 7,800 |
| 22 Apr 2024 | 3.2100 | 3.2600 | 3.2100 | 3.2600 | 3.2600 | 18,900 |
| 19 Apr 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 5,800 |
| 18 Apr 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 15,500 |
| 17 Apr 2024 | 3.2800 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 20,400 |
| 16 Apr 2024 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 55,100 |
| 15 Apr 2024 | 3.4600 | 3.4600 | 3.3400 | 3.3400 | 3.3400 | 37,000 |
| 12 Apr 2024 | 3.5800 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 61,100 |
| 11 Apr 2024 | 3.6100 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 21,600 |
| 10 Apr 2024 | 3.5500 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 50,600 |
| 09 Apr 2024 | 3.5100 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 30,100 |
| 08 Apr 2024 | 3.4700 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 31,400 |
| 05 Apr 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 27,600 |
| 04 Apr 2024 | 3.5700 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 110,100 |
| 03 Apr 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 13,500 |
| 02 Apr 2024 | 3.4400 | 3.5100 | 3.4400 | 3.5000 | 3.5000 | 70,600 |
| 01 Apr 2024 | 3.4400 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 138,400 |
| 28 Mar 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4500 | 3.4500 | 6,200 |
| 27 Mar 2024 | 3.3000 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 17,500 |
| 26 Mar 2024 | 3.3800 | 3.4100 | 3.3200 | 3.3300 | 3.3300 | 23,200 |
| 25 Mar 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3900 | 3.3900 | 9,800 |
| 22 Mar 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2200 | 3.2200 | 23,200 |
| 21 Mar 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 20,400 |
| 20 Mar 2024 | 3.3200 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 19,900 |
| 19 Mar 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 23,300 |
| 18 Mar 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 20,500 |
| 15 Mar 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 11,900 |
| 14 Mar 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 13,400 |
| 13 Mar 2024 | 3.2100 | 3.3200 | 3.2100 | 3.2900 | 3.2900 | 9,900 |
| 12 Mar 2024 | 3.3000 | 3.3300 | 3.1900 | 3.1900 | 3.1900 | 29,400 |
| 11 Mar 2024 | 3.3300 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 88,200 |
| 08 Mar 2024 | 3.6000 | 3.6000 | 3.3900 | 3.3900 | 3.3900 | 17,000 |
| 07 Mar 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 28,200 |
| 06 Mar 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4600 | 3.4600 | 49,500 |
| 05 Mar 2024 | 3.4400 | 3.5200 | 3.4400 | 3.4700 | 3.4700 | 9,900 |
| 04 Mar 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4400 | 3.4400 | 20,000 |
| 01 Mar 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 16,600 |
| 29 Feb 2024 | 3.3300 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 8,900 |
| 28 Feb 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 32,800 |
| 27 Feb 2024 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 18,700 |
| 26 Feb 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 17,800 |
| 23 Feb 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 47,200 |
| 22 Feb 2024 | 3.2200 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 46,100 |
| 21 Feb 2024 | 3.0600 | 3.2500 | 3.0500 | 3.2200 | 3.2200 | 41,200 |
| 20 Feb 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 13,300 |
| 16 Feb 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 35,900 |
| 15 Feb 2024 | 2.9700 | 3.1300 | 2.9700 | 3.1100 | 3.1100 | 64,600 |
| 14 Feb 2024 | 3.0000 | 3.0300 | 2.9400 | 2.9600 | 2.9600 | 24,400 |
| 13 Feb 2024 | 2.9600 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | 23,000 |
| 12 Feb 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 30,500 |
| 09 Feb 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9800 | 2.9800 | 82,200 |
| 08 Feb 2024 | 3.0900 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 40,100 |
| 07 Feb 2024 | 2.9300 | 3.0500 | 2.8900 | 3.0500 | 3.0500 | 39,100 |
| 06 Feb 2024 | 2.8300 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 31,300 |
| 05 Feb 2024 | 2.8800 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 108,700 |
| 02 Feb 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9400 | 2.9400 | 100,800 |
| 01 Feb 2024 | 3.1300 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 42,400 |
| 31 Jan 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 7,600 |
| 30 Jan 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 23,800 |
| 29 Jan 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 26,800 |
| 26 Jan 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2600 | 3.2600 | 7,300 |
| 25 Jan 2024 | 3.2900 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 10,600 |
| 24 Jan 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 15,800 |
| 23 Jan 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.2100 | 27,100 |
| 22 Jan 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 27,300 |
| 19 Jan 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 26,100 |
| 18 Jan 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 18,500 |
| 17 Jan 2024 | 3.3200 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 241,400 |
| 16 Jan 2024 | 3.5300 | 3.5300 | 3.3300 | 3.3400 | 3.3400 | 94,700 |
| 12 Jan 2024 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 21,600 |
| 11 Jan 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 36,400 |
| 10 Jan 2024 | 3.4000 | 3.4300 | 3.3700 | 3.3800 | 3.3800 | 9,700 |
| 09 Jan 2024 | 3.3700 | 3.4400 | 3.3400 | 3.4200 | 3.4200 | 26,600 |
| 08 Jan 2024 | 3.3100 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 16,800 |
| 05 Jan 2024 | 3.3800 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 56,200 |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 33,100 |
| 03 Jan 2024 | 3.3600 | 3.4300 | 3.3400 | 3.4000 | 3.4000 | 14,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.