Crew Energy Inc (CWEGF)
3.29
+0.10
(+3.13%)
USD |
OTCM |
May 28, 16:00
Crew Energy Price: 3.29 for May 28, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 28, 2024 | 3.23 | 3.29 | 3.205 | 3.29 | 32191.00 |
| May 24, 2024 | 3.168 | 3.206 | 3.16 | 3.19 | 21652.00 |
| May 23, 2024 | 3.32 | 3.32 | 3.13 | 3.14 | 54232.00 |
| May 22, 2024 | 3.25 | 3.28 | 3.207 | 3.22 | 20419.00 |
| May 21, 2024 | 3.30 | 3.33 | 3.288 | 3.288 | 40618.00 |
| May 20, 2024 | 3.30 | 3.40 | 3.30 | 3.315 | 11152.00 |
| May 17, 2024 | 3.26 | 3.316 | 3.26 | 3.303 | 51827.00 |
| May 16, 2024 | 3.27 | 3.295 | 3.25 | 3.29 | 15646.00 |
| May 15, 2024 | 3.21 | 3.27 | 3.19 | 3.27 | 21235.00 |
| May 14, 2024 | 3.22 | 3.23 | 3.195 | 3.21 | 16406.00 |
| May 13, 2024 | 3.27 | 3.27 | 3.195 | 3.22 | 18005.00 |
| May 10, 2024 | 3.29 | 3.325 | 3.214 | 3.23 | 37585.00 |
| May 09, 2024 | 3.308 | 3.355 | 3.308 | 3.322 | 19076.00 |
| May 08, 2024 | 3.32 | 3.32 | 3.266 | 3.30 | 52731.00 |
| May 07, 2024 | 3.31 | 3.40 | 3.29 | 3.37 | 31381.00 |
| May 06, 2024 | 3.30 | 3.408 | 3.30 | 3.343 | 58744.00 |
| May 03, 2024 | 3.22 | 3.22 | 3.215 | 3.22 | 13170.00 |
| May 02, 2024 | 3.198 | 3.261 | 3.15 | 3.23 | 13694.00 |
| 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 |
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
2.227
Average
2.45
Median
Nov 09 2021
Price Benchmarks
| FEC Resources Inc | 0.0025 |
| Sunshine Oilsands Ltd | 0.0413 |
| Greenfire Resources Ltd | 6.00 |
| Zenith Energy Ltd | 0.02 |
| Evolution Petroleum Corp | 5.71 |
Price Related Metrics
| PE Ratio | 7.947 |
| PS Ratio | 2.239 |
| Price to Book Value | 0.5296 |
| Earnings Yield | 12.58% |
| Market Cap | 516.94M |
| Operating PE Ratio | 7.764 |
| Normalized PE Ratio | 8.373 |