Crew Energy Inc.

Market: CDN Consolidated | May 24, 2015, 10:39 AM EDT

CR
$ 6.10
Change:
0.09 (1.50%)
Volume:
1,086,450

Day Low 5.86
Day High 6.20


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 5.94
High: 6.20
Bid: 0.00
Bid Size: 0
Beta: 2.961
Prev. Close: 6.01
Low: 5.86
Ask: 0.00
Ask Size: 0
VWAP: 6.074009
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 140,100,543
P/E Ratio: N/A
EPS: -1.91
Yield: N/A
Ex-Div Date: N/A
Market Cap: 854,613,312
P/B Ratio: 0.974
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.10 N/A N/A 5.94 6.20 5.86 1.08 m 100% 0.09 1.498% 05/22/2015 4:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/22/2015 4:00 PM EDT Q 6.10 25 0.09 TSX 003 080
05/22/2015 4:00 PM EDT Q 6.10 100 0.09 TSX 072 079
05/22/2015 4:00 PM EDT Q 6.10 300 0.09 TSX 053 079
05/22/2015 4:00 PM EDT Q 6.10 100 0.09 TSX 072 079
05/22/2015 4:00 PM EDT Q 6.10 100 0.09 TSX 072 015
05/22/2015 4:00 PM EDT Q 6.10 300 0.09 TSX 053 053
05/22/2015 4:00 PM EDT Q 6.10 100 0.09 TSX 053 053
05/22/2015 4:00 PM EDT Q 6.10 100 0.09 TSX 072 072
05/22/2015 3:59 PM EDT 6.11 100 0.10 TSX 053 001
05/22/2015 3:59 PM EDT E 6.10 29 0.09 TSX 003 015
05/22/2015 3:59 PM EDT 6.10 100 0.09 TSX 079 001
05/22/2015 3:59 PM EDT 6.10 100 0.09 TSX 003 001
05/22/2015 3:59 PM EDT 6.10 100 0.09 TSX 079 001
05/22/2015 3:59 PM EDT 6.10 100 0.09 CX2 079 014
05/22/2015 3:59 PM EDT 6.10 100 0.09 CHIX 001 014
05/22/2015 3:59 PM EDT 6.10 100 0.09 TSX 079 053
05/22/2015 3:59 PM EDT 6.105 100 0.10 CHIX 001 001
05/22/2015 3:59 PM EDT 6.105 100 0.10 CHIX 001 001
05/22/2015 3:59 PM EDT 6.105 100 0.10 CHIX 001 001
05/22/2015 3:59 PM EDT 6.10 300 0.09 CHIX 001 001
05/22/2015 3:59 PM EDT 6.10 500 0.09 CHIX 001 001
05/22/2015 3:59 PM EDT 6.10 200 0.09 CHIX 001 001
05/22/2015 3:59 PM EDT 6.10 800 0.09 CHIX 001 001
05/22/2015 3:59 PM EDT 6.10 300 0.09 TSX 079 053
05/22/2015 3:59 PM EDT 6.10 100 0.09 TSX 003 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia Terms of Use.