Crew Energy Inc (CWEGF)
3.22
-0.01
(-0.31%)
USD |
OTCM |
May 03, 16:00
Crew Energy Price: 3.22 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 3.22 | 3.22 | 3.215 | 3.22 | 13170.00 |
| May 02, 2024 | 3.198 | 3.261 | 3.15 | 3.23 | 13483.00 |
| May 01, 2024 | 3.28 | 3.32 | 3.15 | 3.157 | 71303.00 |
| Apr 30, 2024 | 3.35 | 3.35 | 3.31 | 3.326 | 29439.00 |
| Apr 29, 2024 | 3.30 | 3.40 | 3.30 | 3.40 | 43873.00 |
| Apr 26, 2024 | 3.40 | 3.41 | 3.33 | 3.33 | 19968.00 |
| Apr 25, 2024 | 3.29 | 3.43 | 3.29 | 3.40 | 214305.0 |
| Apr 24, 2024 | 3.30 | 3.31 | 3.291 | 3.291 | 2104.00 |
| Apr 23, 2024 | 3.240 | 3.36 | 3.240 | 3.36 | 7826.00 |
| Apr 22, 2024 | 3.212 | 3.26 | 3.205 | 3.26 | 18850.00 |
| Apr 19, 2024 | 3.22 | 3.268 | 3.20 | 3.20 | 12433.00 |
| Apr 18, 2024 | 3.29 | 3.29 | 3.20 | 3.20 | 15456.00 |
| Apr 17, 2024 | 3.28 | 3.306 | 3.24 | 3.306 | 20365.00 |
| Apr 16, 2024 | 3.32 | 3.32 | 3.23 | 3.23 | 55138.00 |
| Apr 15, 2024 | 3.46 | 3.46 | 3.335 | 3.34 | 36950.00 |
| Apr 12, 2024 | 3.58 | 3.59 | 3.45 | 3.45 | 61144.00 |
| Apr 11, 2024 | 3.61 | 3.61 | 3.52 | 3.53 | 21610.00 |
| Apr 10, 2024 | 3.55 | 3.66 | 3.55 | 3.62 | 50643.00 |
| Apr 09, 2024 | 3.51 | 3.51 | 3.465 | 3.50 | 30130.00 |
| Apr 08, 2024 | 3.47 | 3.53 | 3.45 | 3.50 | 31353.00 |
| Apr 05, 2024 | 3.50 | 3.54 | 3.473 | 3.473 | 27630.00 |
| Apr 04, 2024 | 3.57 | 3.57 | 3.51 | 3.51 | 110072.0 |
| Apr 03, 2024 | 3.55 | 3.595 | 3.55 | 3.57 | 13509.00 |
| Apr 02, 2024 | 3.44 | 3.506 | 3.44 | 3.497 | 70616.00 |
| Apr 01, 2024 | 3.439 | 3.49 | 3.38 | 3.43 | 138379.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.1029
Minimum
Mar 23 2020
5.305
Maximum
Jun 07 2022
2.195
Average
2.346
Median
Oct 21 2021
Price Benchmarks
| FEC Resources Inc | 0.0017 |
| Sunshine Oilsands Ltd | 0.046 |
| Greenfire Resources Ltd | 5.79 |
| Zenith Energy Ltd | 0.02 |
| Evolution Petroleum Corp | 5.53 |
Price Related Metrics
| PE Ratio | 5.809 |
| PS Ratio | 2.078 |
| Price to Book Value | 0.511 |
| Price to Free Cash Flow | 28.76 |
| Earnings Yield | 17.21% |
| Market Cap | 503.06M |
| Operating PE Ratio | 6.892 |
| Normalized PE Ratio | 7.610 |